|
|
Closing price on 7/17/2012
|
|
| Open |
10.30 |
| High |
10.80 |
| Low |
10.30 |
| Volume |
273,290 |
| Split-adjusted Price |
3.73 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2012
|
+0.30 / +2.88%
|
10.30
|
10.80
|
10.30
|
10.70
|
10.70
|
3.73
|
273,290
|
|
|
7/16/2012
|
-0.20 / -1.89%
|
10.60
|
10.70
|
10.30
|
10.40
|
10.40
|
3.62
|
469,720
|
|
|
7/13/2012
|
+0.40 / +3.92%
|
10.20
|
10.70
|
10.20
|
10.60
|
10.60
|
3.69
|
802,820
|
|
|
7/12/2012
|
+0.20 / +2.00%
|
10.00
|
10.30
|
10.00
|
10.20
|
10.20
|
3.55
|
252,360
|
|
|
7/11/2012
|
+0.20 / +2.04%
|
9.90
|
10.10
|
9.90
|
10.00
|
10.00
|
3.48
|
318,160
|
|
|
7/10/2012
|
-0.20 / -2.00%
|
9.70
|
10.10
|
9.70
|
9.80
|
9.80
|
3.41
|
524,390
|
|
|
7/9/2012
|
-0.40 / -3.85%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.00
|
3.48
|
444,700
|
|
|
7/6/2012
|
0.00 / 0.00%
|
10.40
|
10.70
|
10.40
|
10.40
|
10.40
|
3.62
|
415,870
|
|
|
7/5/2012
|
+0.30 / +2.97%
|
10.10
|
10.40
|
9.90
|
10.40
|
10.40
|
3.62
|
474,300
|
|
|
7/4/2012
|
-0.10 / -0.98%
|
10.30
|
10.40
|
10.10
|
10.10
|
10.10
|
3.52
|
323,180
|
|
|
7/3/2012
|
-0.40 / -3.77%
|
10.40
|
10.60
|
10.10
|
10.20
|
10.20
|
3.55
|
609,400
|
|
|
7/2/2012
|
-0.20 / -1.85%
|
11.00
|
11.00
|
10.60
|
10.60
|
10.60
|
3.69
|
393,050
|
|
|
6/29/2012
|
0.00 / 0.00%
|
10.80
|
11.10
|
10.80
|
10.80
|
10.80
|
3.76
|
509,490
|
|
|
6/28/2012
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.60
|
10.80
|
10.80
|
3.76
|
204,120
|
|
|
6/27/2012
|
0.00 / 0.00%
|
11.10
|
11.20
|
10.80
|
10.80
|
10.80
|
3.76
|
568,900
|
|
|
6/26/2012
|
-0.20 / -1.82%
|
10.80
|
11.00
|
10.70
|
10.80
|
10.80
|
3.76
|
636,140
|
|
|
6/25/2012
|
-0.40 / -3.51%
|
11.40
|
11.50
|
10.90
|
11.00
|
11.00
|
3.83
|
908,540
|
|
|
6/22/2012
|
-0.40 / -3.39%
|
11.70
|
11.80
|
11.30
|
11.40
|
11.40
|
3.97
|
674,930
|
|
|
6/21/2012
|
+0.10 / +0.85%
|
11.70
|
11.80
|
11.60
|
11.80
|
11.80
|
4.11
|
481,180
|
|
|
6/20/2012
|
-0.10 / -0.85%
|
11.90
|
11.90
|
11.70
|
11.70
|
11.70
|
4.08
|
264,600
|
|
|
6/19/2012
|
-0.40 / -3.28%
|
12.00
|
12.20
|
11.70
|
11.80
|
11.80
|
4.11
|
458,580
|
|
|
6/18/2012
|
+0.30 / +2.52%
|
12.20
|
12.40
|
12.00
|
12.20
|
12.20
|
4.25
|
1,119,410
|
|
|
6/15/2012
|
+0.50 / +4.39%
|
11.40
|
11.90
|
11.40
|
11.90
|
11.90
|
4.15
|
1,181,360
|
|
|
6/14/2012
|
-0.20 / -1.72%
|
11.40
|
11.60
|
11.30
|
11.40
|
11.40
|
3.97
|
317,160
|
|
|
6/13/2012
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.50
|
11.60
|
11.60
|
4.04
|
442,640
|
|
|
6/12/2012
|
-0.30 / -2.52%
|
11.80
|
11.90
|
11.50
|
11.60
|
11.60
|
4.04
|
489,460
|
|
|
6/11/2012
|
+0.10 / +0.85%
|
11.80
|
12.10
|
11.70
|
11.90
|
11.90
|
4.15
|
628,110
|
|
|
6/8/2012
|
-0.20 / -1.67%
|
12.00
|
12.30
|
11.80
|
11.80
|
11.80
|
4.11
|
960,920
|
|
|
6/7/2012
|
+0.20 / +1.69%
|
12.00
|
12.30
|
11.90
|
12.00
|
12.00
|
4.18
|
906,390
|
|
|
6/6/2012
|
+0.20 / +1.72%
|
11.60
|
11.90
|
11.50
|
11.80
|
11.80
|
4.11
|
563,260
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,885,300
|
8.70
|
0.00%
|
|
|
|
AGG
|
492,800
|
15.65
|
-0.63%
|
|
|
|
API
|
1,633,600
|
7.10
|
-4.05%
|
|
|
|
ASM
|
478,200
|
7.06
|
-0.42%
|
|
|
|
BCR
|
9,746,800
|
2.30
|
-11.54%
|
|
|
|
BII
|
0
|
0.70
|
0.00%
|
|
|
|
BVL
|
5,200
|
13.40
|
0.75%
|
|
|
|
C21
|
0
|
15.90
|
0.00%
|
|
|
|
CCI
|
2,800
|
21.85
|
6.33%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|