|
|
Closing price on 6/17/2013
|
|
| Open |
8.80 |
| High |
8.80 |
| Low |
8.50 |
| Volume |
542,610 |
| Split-adjusted Price |
3.16 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2013
|
-0.20 / -2.30%
|
8.80
|
8.80
|
8.50
|
8.50
|
8.50
|
3.16
|
542,610
|
|
|
6/14/2013
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.70
|
8.70
|
8.70
|
3.24
|
668,230
|
|
|
6/13/2013
|
+0.10 / +1.16%
|
8.70
|
8.80
|
8.50
|
8.70
|
8.70
|
3.24
|
356,070
|
|
|
6/12/2013
|
-0.10 / -1.15%
|
8.80
|
8.90
|
8.60
|
8.60
|
8.60
|
3.20
|
907,980
|
|
|
6/11/2013
|
-0.10 / -1.14%
|
8.80
|
8.90
|
8.70
|
8.70
|
8.70
|
3.24
|
425,810
|
|
|
6/10/2013
|
-0.20 / -2.22%
|
9.00
|
9.10
|
8.80
|
8.80
|
8.80
|
3.28
|
587,940
|
|
|
6/7/2013
|
-0.30 / -3.23%
|
9.10
|
9.20
|
8.90
|
9.00
|
9.00
|
3.35
|
1,229,890
|
|
|
6/6/2013
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.20
|
9.30
|
9.30
|
3.24
|
554,530
|
|
|
6/5/2013
|
-0.10 / -1.06%
|
9.50
|
9.50
|
9.20
|
9.30
|
9.30
|
3.24
|
946,400
|
|
|
6/4/2013
|
-0.30 / -3.09%
|
9.70
|
9.70
|
9.40
|
9.40
|
9.40
|
3.27
|
634,310
|
|
|
6/3/2013
|
-0.10 / -1.02%
|
9.80
|
9.90
|
9.70
|
9.70
|
9.70
|
3.38
|
453,250
|
|
|
5/31/2013
|
+0.10 / +1.03%
|
9.90
|
10.00
|
9.70
|
9.80
|
9.80
|
3.41
|
1,246,570
|
|
|
5/30/2013
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.70
|
9.70
|
3.38
|
503,360
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|