|
Closing price on 5/23/2011
|
|
| Open |
7.80 |
| High |
7.80 |
| Low |
7.50 |
| Volume |
490,760 |
| Split-adjusted Price |
2.41 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2011
|
-0.30 / -3.85%
|
7.80
|
7.80
|
7.50
|
7.50
|
7.50
|
2.41
|
490,760
|
|
|
5/20/2011
|
-0.10 / -1.27%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.80
|
2.50
|
227,910
|
|
|
5/19/2011
|
-0.10 / -1.25%
|
8.10
|
8.20
|
7.90
|
7.90
|
7.90
|
2.53
|
363,630
|
|
|
5/18/2011
|
-0.30 / -3.61%
|
8.10
|
8.20
|
7.90
|
8.00
|
8.00
|
2.57
|
604,420
|
|
|
5/17/2011
|
-0.40 / -4.60%
|
8.60
|
8.60
|
8.30
|
8.30
|
8.30
|
2.66
|
564,120
|
|
|
5/16/2011
|
-0.20 / -2.25%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.70
|
2.79
|
237,200
|
|
|
5/13/2011
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
8.90
|
8.90
|
2.85
|
292,910
|
|
|
5/12/2011
|
-0.10 / -1.11%
|
8.90
|
9.00
|
8.90
|
8.90
|
8.90
|
2.85
|
149,960
|
|
|
5/11/2011
|
-0.10 / -1.10%
|
9.20
|
9.20
|
8.90
|
9.00
|
9.00
|
2.89
|
145,490
|
|
|
5/10/2011
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.10
|
2.92
|
209,370
|
|
|
5/9/2011
|
+0.20 / +2.22%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.20
|
2.95
|
283,390
|
|
|
5/6/2011
|
-0.20 / -2.17%
|
9.00
|
9.10
|
8.80
|
9.00
|
9.00
|
2.89
|
502,820
|
|
|
5/5/2011
|
-0.20 / -2.13%
|
9.30
|
9.50
|
9.20
|
9.20
|
9.20
|
2.95
|
80,140
|
|
|
5/4/2011
|
-0.10 / -1.05%
|
9.40
|
9.60
|
9.30
|
9.40
|
9.40
|
3.02
|
84,440
|
|
|
4/29/2011
|
-0.40 / -4.04%
|
9.90
|
10.00
|
9.50
|
9.50
|
9.50
|
3.05
|
236,770
|
|
|
4/28/2011
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.90
|
3.18
|
152,220
|
|
|
4/27/2011
|
+0.40 / +4.17%
|
9.60
|
10.00
|
9.40
|
10.00
|
10.00
|
3.21
|
321,340
|
|
|
4/26/2011
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.30
|
9.60
|
9.60
|
3.08
|
303,970
|
|
|
4/25/2011
|
+0.40 / +4.35%
|
9.30
|
9.60
|
9.30
|
9.60
|
9.60
|
3.08
|
176,720
|
|
|
4/22/2011
|
-0.30 / -3.16%
|
9.50
|
9.50
|
9.20
|
9.20
|
9.20
|
2.95
|
175,310
|
|
|
4/21/2011
|
+0.30 / +3.26%
|
9.30
|
9.60
|
9.30
|
9.50
|
9.50
|
3.05
|
373,470
|
|
|
4/20/2011
|
+0.20 / +2.22%
|
9.00
|
9.40
|
9.00
|
9.20
|
9.20
|
2.95
|
234,130
|
|
|
4/19/2011
|
-0.10 / -1.10%
|
8.90
|
9.10
|
8.90
|
9.00
|
9.00
|
2.89
|
115,350
|
|
|
4/18/2011
|
-0.10 / -1.09%
|
9.10
|
9.30
|
8.90
|
9.10
|
9.10
|
2.92
|
215,940
|
|
|
4/15/2011
|
-0.40 / -4.17%
|
9.60
|
9.60
|
9.20
|
9.20
|
9.20
|
2.95
|
151,640
|
|
|
4/14/2011
|
-0.20 / -2.04%
|
9.80
|
9.90
|
9.60
|
9.60
|
9.60
|
3.08
|
206,910
|
|
|
4/13/2011
|
-0.30 / -2.97%
|
10.20
|
10.20
|
9.80
|
9.80
|
9.80
|
3.14
|
131,570
|
|
|
4/8/2011
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.10
|
3.24
|
94,600
|
|
|
4/7/2011
|
-0.20 / -1.92%
|
10.40
|
10.40
|
10.10
|
10.20
|
10.20
|
3.27
|
43,270
|
|
|
4/6/2011
|
+0.30 / +2.97%
|
10.30
|
10.40
|
10.10
|
10.40
|
10.40
|
3.34
|
95,680
|
|
|