|
Closing price on 6/9/2010
|
|
| Open |
27.80 |
| High |
28.00 |
| Low |
26.60 |
| Volume |
110,560 |
| Split-adjusted Price |
4.56 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2010
|
-0.80 / -2.92%
|
27.80
|
28.00
|
26.60
|
26.60
|
26.60
|
4.56
|
110,560
|
|
|
6/8/2010
|
-0.10 / -0.36%
|
27.50
|
27.50
|
27.00
|
27.40
|
27.40
|
4.69
|
88,120
|
|
|
6/7/2010
|
-1.40 / -4.84%
|
27.60
|
28.00
|
27.50
|
27.50
|
27.50
|
4.71
|
243,660
|
|
|
6/4/2010
|
-0.50 / -1.70%
|
29.40
|
29.40
|
28.80
|
28.90
|
28.90
|
4.95
|
79,800
|
|
|
6/3/2010
|
-0.10 / -0.34%
|
30.40
|
30.40
|
28.80
|
29.40
|
29.40
|
5.04
|
373,470
|
|
|
6/2/2010
|
+0.30 / +1.03%
|
28.40
|
29.50
|
28.00
|
29.50
|
29.50
|
5.05
|
143,970
|
|
|
6/1/2010
|
+0.20 / +0.69%
|
28.20
|
29.20
|
28.20
|
29.20
|
29.20
|
5.00
|
127,200
|
|
|
5/31/2010
|
-1.40 / -4.61%
|
29.30
|
30.40
|
28.90
|
29.00
|
29.00
|
4.97
|
123,800
|
|
|
5/28/2010
|
+1.40 / +4.83%
|
30.00
|
30.40
|
29.90
|
30.40
|
30.40
|
5.21
|
233,150
|
|
|
5/27/2010
|
+0.70 / +2.47%
|
29.20
|
29.20
|
27.60
|
29.00
|
29.00
|
4.97
|
163,030
|
|
|
5/26/2010
|
+1.30 / +4.81%
|
27.90
|
28.30
|
27.50
|
28.30
|
28.30
|
4.85
|
136,690
|
|
|
5/25/2010
|
-0.70 / -2.53%
|
27.70
|
28.00
|
26.70
|
27.00
|
27.00
|
4.63
|
104,480
|
|
|
5/24/2010
|
-1.10 / -3.82%
|
28.80
|
28.80
|
27.40
|
27.70
|
27.70
|
4.75
|
175,320
|
|
|
5/21/2010
|
-1.50 / -4.95%
|
28.80
|
29.50
|
28.80
|
28.80
|
28.80
|
4.93
|
197,810
|
|
|
5/20/2010
|
+1.40 / +4.84%
|
27.50
|
30.30
|
27.50
|
30.30
|
30.30
|
5.19
|
389,210
|
|
|
5/19/2010
|
-1.50 / -4.93%
|
29.10
|
29.10
|
28.90
|
28.90
|
28.90
|
4.95
|
207,430
|
|
|
5/18/2010
|
-1.60 / -5.00%
|
31.00
|
31.50
|
30.40
|
30.40
|
30.40
|
5.21
|
494,880
|
|
|
5/17/2010
|
-1.30 / -3.90%
|
33.50
|
34.00
|
31.70
|
32.00
|
32.00
|
5.48
|
114,820
|
|
|
5/14/2010
|
-1.50 / -4.31%
|
33.00
|
33.50
|
33.00
|
33.30
|
33.30
|
5.71
|
137,940
|
|
|
5/13/2010
|
-0.60 / -1.69%
|
35.40
|
36.50
|
34.80
|
34.80
|
34.80
|
5.71
|
209,770
|
|
|
5/12/2010
|
-1.80 / -4.84%
|
36.50
|
36.50
|
35.40
|
35.40
|
35.40
|
5.80
|
391,360
|
|
|
5/11/2010
|
-1.40 / -3.63%
|
38.10
|
38.90
|
36.80
|
37.20
|
37.20
|
6.10
|
453,640
|
|
|
5/10/2010
|
-2.00 / -4.93%
|
41.00
|
41.00
|
38.60
|
38.60
|
38.60
|
6.33
|
382,950
|
|
|
5/7/2010
|
+1.90 / +4.91%
|
40.60
|
40.60
|
40.00
|
40.60
|
40.60
|
6.66
|
625,780
|
|
|
5/6/2010
|
+1.80 / +4.88%
|
37.40
|
38.70
|
36.50
|
38.70
|
38.70
|
6.34
|
462,570
|
|
|
5/5/2010
|
0.00 / 0.00%
|
35.40
|
36.90
|
35.10
|
36.90
|
36.90
|
6.05
|
1,116,140
|
|
|
5/4/2010
|
+0.60 / +1.65%
|
37.90
|
37.90
|
36.00
|
36.90
|
36.90
|
6.05
|
285,810
|
|
|
4/29/2010
|
+1.30 / +3.71%
|
36.50
|
36.50
|
35.00
|
36.30
|
36.30
|
5.95
|
174,170
|
|
|
4/28/2010
|
-0.70 / -1.96%
|
35.00
|
37.00
|
35.00
|
35.00
|
35.00
|
5.74
|
168,240
|
|
|
4/27/2010
|
-1.40 / -3.77%
|
35.40
|
36.40
|
35.30
|
35.70
|
35.70
|
5.85
|
207,120
|
|
|