|
|
Closing price on 5/24/2012
|
|
| Open |
10.60 |
| High |
11.00 |
| Low |
10.50 |
| Volume |
1,042,350 |
| Split-adjusted Price |
3.66 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2012
|
-0.50 / -4.55%
|
10.60
|
11.00
|
10.50
|
10.50
|
10.50
|
3.66
|
1,042,350
|
|
|
5/23/2012
|
-0.50 / -4.35%
|
11.40
|
11.40
|
11.00
|
11.00
|
11.00
|
3.83
|
1,131,700
|
|
|
5/22/2012
|
-0.10 / -0.86%
|
11.70
|
11.80
|
11.40
|
11.50
|
11.50
|
4.01
|
933,970
|
|
|
5/21/2012
|
+0.50 / +4.50%
|
11.10
|
11.60
|
11.10
|
11.60
|
11.60
|
4.04
|
796,040
|
|
|
5/18/2012
|
-0.20 / -1.77%
|
11.20
|
11.20
|
10.80
|
11.10
|
11.10
|
3.87
|
1,646,240
|
|
|
5/17/2012
|
-0.30 / -2.59%
|
11.60
|
11.90
|
11.30
|
11.30
|
11.30
|
3.94
|
940,970
|
|
|
5/16/2012
|
-0.10 / -0.85%
|
11.90
|
11.90
|
11.30
|
11.60
|
11.60
|
4.04
|
1,278,450
|
|
|
5/15/2012
|
-0.60 / -4.88%
|
11.80
|
12.20
|
11.70
|
11.70
|
11.70
|
4.08
|
2,863,710
|
|
|
5/14/2012
|
-0.60 / -4.65%
|
12.80
|
12.90
|
12.30
|
12.30
|
12.30
|
4.28
|
1,621,100
|
|
|
5/11/2012
|
-0.20 / -1.53%
|
13.40
|
13.40
|
12.90
|
12.90
|
12.90
|
4.49
|
1,262,140
|
|
|
5/10/2012
|
+0.20 / +1.55%
|
13.00
|
13.50
|
12.90
|
13.10
|
13.10
|
4.56
|
2,302,850
|
|
|
5/9/2012
|
-0.20 / -1.53%
|
13.20
|
13.30
|
12.90
|
12.90
|
12.90
|
4.49
|
1,283,180
|
|
|
5/8/2012
|
+0.20 / +1.55%
|
12.90
|
13.40
|
12.70
|
13.10
|
13.10
|
4.56
|
3,204,230
|
|
|
5/7/2012
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.70
|
12.90
|
12.90
|
4.49
|
2,392,860
|
|
|
5/4/2012
|
+0.10 / +0.78%
|
12.80
|
13.00
|
12.70
|
12.90
|
12.90
|
4.49
|
1,819,020
|
|
|
5/3/2012
|
-1.10 / -7.91%
|
12.90
|
13.00
|
12.40
|
12.80
|
12.80
|
4.46
|
2,501,710
|
|
|
5/2/2012
|
+0.30 / +2.21%
|
13.90
|
14.20
|
13.60
|
13.90
|
13.90
|
4.46
|
1,931,200
|
|
|
4/27/2012
|
+0.60 / +4.62%
|
13.30
|
13.60
|
13.20
|
13.60
|
13.60
|
4.36
|
2,991,960
|
|
|
4/26/2012
|
-0.40 / -2.99%
|
13.30
|
13.30
|
13.00
|
13.00
|
13.00
|
4.17
|
1,475,070
|
|
|
4/25/2012
|
+0.40 / +3.08%
|
13.20
|
13.40
|
13.00
|
13.40
|
13.40
|
4.30
|
2,004,720
|
|
|
4/24/2012
|
+0.20 / +1.56%
|
12.60
|
13.20
|
12.50
|
13.00
|
13.00
|
4.17
|
1,635,970
|
|
|
4/23/2012
|
+0.10 / +0.79%
|
12.90
|
13.00
|
12.70
|
12.80
|
12.80
|
4.11
|
1,242,450
|
|
|
4/20/2012
|
0.00 / 0.00%
|
12.70
|
13.00
|
12.50
|
12.70
|
12.70
|
4.07
|
1,479,980
|
|
|
4/19/2012
|
-0.60 / -4.51%
|
13.00
|
13.30
|
12.70
|
12.70
|
12.70
|
4.07
|
2,424,580
|
|
|
4/18/2012
|
+0.40 / +3.10%
|
12.90
|
13.50
|
12.50
|
13.30
|
13.30
|
4.27
|
5,401,220
|
|
|
4/17/2012
|
-0.10 / -0.77%
|
13.30
|
13.30
|
12.80
|
12.90
|
12.90
|
4.14
|
2,264,800
|
|
|
4/16/2012
|
+0.60 / +4.84%
|
12.60
|
13.00
|
12.50
|
13.00
|
13.00
|
4.17
|
1,937,190
|
|
|
4/13/2012
|
-0.60 / -4.62%
|
13.00
|
13.00
|
12.40
|
12.40
|
12.40
|
3.98
|
3,961,230
|
|
|
4/12/2012
|
+0.30 / +2.36%
|
13.20
|
13.30
|
13.00
|
13.00
|
13.00
|
4.17
|
3,555,150
|
|
|
4/11/2012
|
+0.60 / +4.96%
|
12.50
|
12.70
|
12.10
|
12.70
|
12.70
|
4.07
|
3,485,760
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,885,300
|
8.70
|
0.00%
|
|
|
|
AGG
|
492,800
|
15.65
|
-0.63%
|
|
|
|
API
|
1,633,600
|
7.10
|
-4.05%
|
|
|
|
ASM
|
478,200
|
7.06
|
-0.42%
|
|
|
|
BCR
|
9,746,800
|
2.30
|
-11.54%
|
|
|
|
BII
|
0
|
0.70
|
0.00%
|
|
|
|
BVL
|
5,200
|
13.40
|
0.75%
|
|
|
|
C21
|
0
|
15.90
|
0.00%
|
|
|
|
CCI
|
2,800
|
21.85
|
6.33%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|