|
|
Closing price on 6/6/2014
|
|
| Open |
12.20 |
| High |
12.30 |
| Low |
12.00 |
| Volume |
1,338,180 |
| Split-adjusted Price |
4.58 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2014
|
+0.20 / +1.65%
|
12.20
|
12.30
|
12.00
|
12.30
|
12.30
|
4.58
|
1,338,180
|
|
|
6/5/2014
|
+0.10 / +0.83%
|
12.00
|
12.30
|
11.70
|
12.10
|
12.10
|
4.51
|
1,130,180
|
|
|
6/4/2014
|
+0.10 / +0.84%
|
12.10
|
12.40
|
11.70
|
12.00
|
12.00
|
4.47
|
2,405,230
|
|
|
6/3/2014
|
+0.20 / +1.71%
|
11.80
|
12.20
|
11.80
|
11.90
|
11.90
|
4.43
|
1,862,960
|
|
|
6/2/2014
|
-0.80 / -6.40%
|
12.50
|
12.60
|
11.70
|
11.70
|
11.70
|
4.36
|
3,792,090
|
|
|
5/30/2014
|
-0.50 / -3.85%
|
12.60
|
12.80
|
12.30
|
12.50
|
12.50
|
4.65
|
4,093,940
|
|
|
5/29/2014
|
-0.90 / -6.47%
|
13.60
|
13.90
|
13.00
|
13.00
|
13.00
|
4.84
|
3,544,510
|
|
|
5/28/2014
|
+0.70 / +5.30%
|
13.50
|
13.90
|
13.20
|
13.90
|
13.90
|
5.18
|
3,600,410
|
|
|
5/27/2014
|
+0.80 / +6.45%
|
12.60
|
13.20
|
12.60
|
13.20
|
13.20
|
4.91
|
4,477,990
|
|
|
5/26/2014
|
+0.20 / +1.64%
|
12.20
|
12.50
|
11.90
|
12.40
|
12.40
|
4.62
|
1,754,620
|
|
|
5/23/2014
|
-0.10 / -0.81%
|
12.30
|
12.30
|
11.90
|
12.20
|
12.20
|
4.54
|
2,699,960
|
|
|
5/22/2014
|
-0.20 / -1.60%
|
12.50
|
12.80
|
12.10
|
12.30
|
12.30
|
4.58
|
3,290,040
|
|
|
5/21/2014
|
+0.80 / +6.84%
|
11.80
|
12.50
|
11.50
|
12.50
|
12.50
|
4.65
|
3,816,780
|
|
|
5/20/2014
|
+0.70 / +6.36%
|
10.80
|
11.70
|
10.80
|
11.70
|
11.70
|
4.36
|
3,236,820
|
|
|
5/19/2014
|
+0.20 / +1.85%
|
10.70
|
11.40
|
10.60
|
11.00
|
11.00
|
4.10
|
2,068,590
|
|
|
5/16/2014
|
+0.70 / +6.93%
|
10.20
|
10.80
|
10.20
|
10.80
|
10.80
|
4.02
|
1,857,760
|
|
|
5/15/2014
|
-0.30 / -2.88%
|
10.40
|
10.80
|
9.70
|
10.10
|
10.10
|
3.76
|
1,958,080
|
|
|
5/14/2014
|
+0.60 / +6.12%
|
9.80
|
10.40
|
9.80
|
10.40
|
10.40
|
3.87
|
1,609,200
|
|
|
5/13/2014
|
-0.50 / -4.85%
|
9.80
|
10.30
|
9.60
|
9.80
|
9.80
|
3.65
|
2,226,370
|
|
|
5/12/2014
|
-0.70 / -6.36%
|
10.60
|
10.90
|
10.30
|
10.30
|
10.30
|
3.84
|
1,648,550
|
|
|
5/9/2014
|
+0.30 / +2.80%
|
10.40
|
11.00
|
10.30
|
11.00
|
11.00
|
4.10
|
2,199,730
|
|
|
5/8/2014
|
-0.70 / -6.14%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.70
|
3.98
|
2,570,710
|
|
|
5/7/2014
|
-0.30 / -2.56%
|
11.70
|
11.90
|
11.40
|
11.40
|
11.40
|
4.24
|
790,580
|
|
|
5/6/2014
|
+0.10 / +0.86%
|
11.60
|
11.70
|
10.80
|
11.70
|
11.70
|
4.36
|
2,202,040
|
|
|
5/5/2014
|
-0.80 / -6.45%
|
12.50
|
12.60
|
11.60
|
11.60
|
11.60
|
4.32
|
1,747,070
|
|
|
4/29/2014
|
+0.40 / +3.33%
|
11.90
|
12.50
|
11.90
|
12.40
|
12.40
|
4.62
|
1,493,190
|
|
|
4/28/2014
|
0.00 / 0.00%
|
12.00
|
12.30
|
11.90
|
12.00
|
12.00
|
4.47
|
921,380
|
|
|
4/25/2014
|
+0.10 / +0.84%
|
12.00
|
12.10
|
11.90
|
12.00
|
12.00
|
4.47
|
1,268,750
|
|
|
4/24/2014
|
+0.10 / +0.85%
|
11.70
|
12.10
|
11.70
|
11.90
|
11.90
|
4.43
|
787,200
|
|
|
4/23/2014
|
+0.10 / +0.85%
|
11.80
|
12.30
|
11.70
|
11.80
|
11.80
|
4.39
|
1,927,740
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|