|
|
Closing price on 5/29/2013
|
|
| Open |
9.90 |
| High |
10.00 |
| Low |
9.60 |
| Volume |
883,730 |
| Split-adjusted Price |
3.38 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2013
|
-0.10 / -1.02%
|
9.90
|
10.00
|
9.60
|
9.70
|
9.70
|
3.38
|
883,730
|
|
|
5/28/2013
|
+0.20 / +2.08%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.80
|
3.41
|
470,100
|
|
|
5/27/2013
|
+0.20 / +2.13%
|
9.60
|
9.80
|
9.50
|
9.60
|
9.60
|
3.34
|
717,610
|
|
|
5/24/2013
|
+0.10 / +1.08%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.40
|
3.27
|
626,370
|
|
|
5/23/2013
|
+0.10 / +1.09%
|
9.30
|
9.60
|
9.20
|
9.30
|
9.30
|
3.24
|
988,400
|
|
|
5/22/2013
|
-0.20 / -2.13%
|
9.50
|
9.50
|
9.20
|
9.20
|
9.20
|
3.20
|
561,040
|
|
|
5/21/2013
|
+0.20 / +2.17%
|
9.30
|
9.50
|
9.30
|
9.40
|
9.40
|
3.27
|
910,620
|
|
|
5/20/2013
|
+0.10 / +1.10%
|
9.10
|
9.30
|
9.00
|
9.20
|
9.20
|
3.20
|
418,040
|
|
|
5/17/2013
|
+0.10 / +1.11%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.10
|
3.17
|
472,950
|
|
|
5/16/2013
|
+0.10 / +1.12%
|
8.90
|
9.20
|
8.80
|
9.00
|
9.00
|
3.13
|
501,070
|
|
|
5/15/2013
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.70
|
8.90
|
8.90
|
3.10
|
330,750
|
|
|
5/14/2013
|
-0.20 / -2.20%
|
9.00
|
9.00
|
8.70
|
8.90
|
8.90
|
3.10
|
213,820
|
|
|
5/13/2013
|
+0.10 / +1.11%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.10
|
3.17
|
308,940
|
|
|
5/10/2013
|
-0.10 / -1.10%
|
9.10
|
9.30
|
9.00
|
9.00
|
9.00
|
3.13
|
327,530
|
|
|
5/9/2013
|
+0.10 / +1.11%
|
9.00
|
9.30
|
8.90
|
9.10
|
9.10
|
3.17
|
438,000
|
|
|
5/8/2013
|
+0.10 / +1.12%
|
9.00
|
9.00
|
8.80
|
9.00
|
9.00
|
3.13
|
216,140
|
|
|
5/7/2013
|
-0.30 / -3.26%
|
9.10
|
9.30
|
8.90
|
8.90
|
8.90
|
3.10
|
364,560
|
|
|
5/6/2013
|
+0.50 / +5.75%
|
8.90
|
9.20
|
8.80
|
9.20
|
9.20
|
3.20
|
1,048,110
|
|
|
5/3/2013
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.70
|
3.03
|
66,690
|
|
|
5/2/2013
|
-0.20 / -2.27%
|
8.60
|
8.80
|
8.50
|
8.60
|
8.60
|
3.00
|
166,630
|
|
|
4/26/2013
|
+0.10 / +1.15%
|
8.80
|
8.80
|
8.60
|
8.80
|
8.80
|
3.07
|
185,020
|
|
|
4/25/2013
|
+0.20 / +2.35%
|
8.50
|
8.80
|
8.50
|
8.70
|
8.70
|
3.03
|
398,590
|
|
|
4/24/2013
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.50
|
2.96
|
194,090
|
|
|
4/23/2013
|
+0.10 / +1.19%
|
8.50
|
8.70
|
8.50
|
8.50
|
8.50
|
2.96
|
344,650
|
|
|
4/22/2013
|
-0.30 / -3.45%
|
8.70
|
8.80
|
8.40
|
8.40
|
8.40
|
2.93
|
278,180
|
|
|
4/18/2013
|
-0.50 / -5.43%
|
8.80
|
9.00
|
8.60
|
8.70
|
8.70
|
3.03
|
1,211,450
|
|
|
4/17/2013
|
+0.10 / +1.10%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.20
|
3.20
|
256,800
|
|
|
4/16/2013
|
-0.10 / -1.09%
|
9.00
|
9.20
|
8.90
|
9.10
|
9.10
|
3.17
|
575,550
|
|
|
4/15/2013
|
-0.30 / -3.16%
|
9.40
|
9.50
|
9.20
|
9.20
|
9.20
|
3.20
|
685,970
|
|
|
4/12/2013
|
-0.20 / -2.06%
|
9.70
|
9.80
|
9.40
|
9.50
|
9.50
|
3.31
|
503,660
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|