|
Closing price on 6/23/2011
|
|
| Open |
8.10 |
| High |
8.20 |
| Low |
7.90 |
| Volume |
81,410 |
| Split-adjusted Price |
2.57 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2011
|
-0.20 / -2.44%
|
8.10
|
8.20
|
7.90
|
8.00
|
8.00
|
2.57
|
81,410
|
|
|
6/22/2011
|
+0.10 / +1.23%
|
8.30
|
8.40
|
8.10
|
8.20
|
8.20
|
2.63
|
305,670
|
|
|
6/21/2011
|
+0.30 / +3.85%
|
8.00
|
8.10
|
7.80
|
8.10
|
8.10
|
2.60
|
219,440
|
|
|
6/20/2011
|
-0.40 / -4.88%
|
8.00
|
8.20
|
7.80
|
7.80
|
7.80
|
2.50
|
423,840
|
|
|
6/17/2011
|
-0.40 / -4.65%
|
8.80
|
8.80
|
8.20
|
8.20
|
8.20
|
2.63
|
627,690
|
|
|
6/16/2011
|
0.00 / 0.00%
|
8.50
|
8.80
|
8.30
|
8.60
|
8.60
|
2.76
|
473,930
|
|
|
6/15/2011
|
-0.40 / -4.44%
|
8.70
|
9.00
|
8.60
|
8.60
|
8.60
|
2.76
|
482,520
|
|
|
6/14/2011
|
-0.20 / -2.17%
|
9.20
|
9.60
|
8.90
|
9.00
|
9.00
|
2.89
|
987,020
|
|
|
6/13/2011
|
+0.40 / +4.55%
|
8.80
|
9.20
|
8.60
|
9.20
|
9.20
|
2.95
|
900,340
|
|
|
6/10/2011
|
+0.40 / +4.76%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.80
|
2.82
|
792,010
|
|
|
6/9/2011
|
+0.20 / +2.44%
|
8.10
|
8.50
|
8.00
|
8.40
|
8.40
|
2.69
|
485,100
|
|
|
6/8/2011
|
+0.10 / +1.23%
|
8.30
|
8.40
|
8.00
|
8.20
|
8.20
|
2.63
|
573,610
|
|
|
6/7/2011
|
+0.30 / +3.85%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.10
|
2.60
|
484,200
|
|
|
6/6/2011
|
+0.10 / +1.30%
|
7.70
|
7.90
|
7.60
|
7.80
|
7.80
|
2.50
|
325,140
|
|
|
6/3/2011
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.40
|
7.70
|
7.70
|
2.47
|
826,360
|
|
|
6/2/2011
|
+0.30 / +4.05%
|
7.70
|
7.70
|
7.60
|
7.70
|
7.70
|
2.47
|
270,910
|
|
|
6/1/2011
|
+0.30 / +4.23%
|
7.10
|
7.40
|
7.00
|
7.40
|
7.40
|
2.37
|
213,830
|
|
|
5/31/2011
|
-0.10 / -1.39%
|
7.10
|
7.30
|
6.90
|
7.10
|
7.10
|
2.28
|
262,160
|
|
|
5/30/2011
|
-0.30 / -4.00%
|
7.60
|
7.60
|
7.20
|
7.20
|
7.20
|
2.31
|
384,840
|
|
|
5/27/2011
|
+0.30 / +4.17%
|
7.50
|
7.50
|
7.20
|
7.50
|
7.50
|
2.41
|
667,240
|
|
|
5/26/2011
|
+0.30 / +4.35%
|
6.60
|
7.20
|
6.60
|
7.20
|
7.20
|
2.31
|
405,430
|
|
|
5/25/2011
|
-0.30 / -4.17%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
2.21
|
110,630
|
|
|
5/24/2011
|
-0.30 / -4.00%
|
7.20
|
7.30
|
7.20
|
7.20
|
7.20
|
2.31
|
251,410
|
|
|
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
|
|
|