|
Closing price on 6/8/2011
|
|
| Open |
8.30 |
| High |
8.40 |
| Low |
8.00 |
| Volume |
573,610 |
| Split-adjusted Price |
2.63 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/12/2011
|
-0.10 / -1.11%
|
8.90
|
9.00
|
8.90
|
8.90
|
8.90
|
2.85
|
149,960
|
|
|
5/11/2011
|
-0.10 / -1.10%
|
9.20
|
9.20
|
8.90
|
9.00
|
9.00
|
2.89
|
145,490
|
|
|
5/10/2011
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.10
|
2.92
|
209,370
|
|
|
5/9/2011
|
+0.20 / +2.22%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.20
|
2.95
|
283,390
|
|
|
5/6/2011
|
-0.20 / -2.17%
|
9.00
|
9.10
|
8.80
|
9.00
|
9.00
|
2.89
|
502,820
|
|
|
5/5/2011
|
-0.20 / -2.13%
|
9.30
|
9.50
|
9.20
|
9.20
|
9.20
|
2.95
|
80,140
|
|
|
5/4/2011
|
-0.10 / -1.05%
|
9.40
|
9.60
|
9.30
|
9.40
|
9.40
|
3.02
|
84,440
|
|
|
4/29/2011
|
-0.40 / -4.04%
|
9.90
|
10.00
|
9.50
|
9.50
|
9.50
|
3.05
|
236,770
|
|
|
4/28/2011
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.90
|
3.18
|
152,220
|
|
|
4/27/2011
|
+0.40 / +4.17%
|
9.60
|
10.00
|
9.40
|
10.00
|
10.00
|
3.21
|
321,340
|
|
|
4/26/2011
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.30
|
9.60
|
9.60
|
3.08
|
303,970
|
|
|