|
|
Closing price on 5/3/2012
|
|
| Open |
12.90 |
| High |
13.00 |
| Low |
12.40 |
| Volume |
2,501,710 |
| Split-adjusted Price |
4.46 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/10/2012
|
-0.20 / -1.63%
|
12.50
|
12.70
|
12.10
|
12.10
|
12.10
|
3.88
|
2,429,990
|
|
|
4/9/2012
|
+0.50 / +4.24%
|
12.10
|
12.30
|
12.00
|
12.30
|
12.30
|
3.95
|
3,121,480
|
|
|
4/6/2012
|
+0.30 / +2.61%
|
11.50
|
12.00
|
11.50
|
11.80
|
11.80
|
3.78
|
2,876,850
|
|
|
4/5/2012
|
+0.50 / +4.55%
|
10.90
|
11.50
|
10.80
|
11.50
|
11.50
|
3.69
|
1,600,580
|
|
|
4/4/2012
|
-0.20 / -1.79%
|
11.40
|
11.40
|
11.00
|
11.00
|
11.00
|
3.53
|
2,120,340
|
|
|
4/3/2012
|
+0.20 / +1.82%
|
11.00
|
11.40
|
10.70
|
11.20
|
11.20
|
3.59
|
1,380,710
|
|
|
3/30/2012
|
-0.40 / -3.51%
|
11.40
|
11.50
|
10.90
|
11.00
|
11.00
|
3.53
|
1,481,210
|
|
|
3/29/2012
|
-0.50 / -4.20%
|
12.00
|
12.00
|
11.40
|
11.40
|
11.40
|
3.66
|
2,389,580
|
|
|
3/28/2012
|
+0.20 / +1.71%
|
11.80
|
11.90
|
11.40
|
11.90
|
11.90
|
3.82
|
1,573,480
|
|
|
3/27/2012
|
+0.10 / +0.86%
|
11.60
|
12.10
|
11.50
|
11.70
|
11.70
|
3.75
|
3,329,660
|
|
|
3/26/2012
|
-0.30 / -2.52%
|
12.00
|
12.10
|
11.60
|
11.60
|
11.60
|
3.72
|
1,307,110
|
|
|
3/23/2012
|
+0.30 / +2.59%
|
11.60
|
12.10
|
11.60
|
11.90
|
11.90
|
3.82
|
2,590,130
|
|
|
3/22/2012
|
-0.20 / -1.69%
|
11.50
|
11.90
|
11.50
|
11.60
|
11.60
|
3.72
|
1,504,420
|
|
|
3/21/2012
|
+0.30 / +2.61%
|
11.70
|
12.00
|
11.50
|
11.80
|
11.80
|
3.78
|
4,228,420
|
|
|
3/20/2012
|
+0.50 / +4.55%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.50
|
3.69
|
848,860
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|