|
Closing price on 7/20/2011
|
|
| Open |
7.00 |
| High |
7.20 |
| Low |
6.90 |
| Volume |
244,750 |
| Split-adjusted Price |
2.31 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2011
|
+0.30 / +4.35%
|
7.00
|
7.20
|
6.90
|
7.20
|
7.20
|
2.31
|
244,750
|
|
|
7/19/2011
|
-0.10 / -1.43%
|
7.00
|
7.10
|
6.90
|
6.90
|
6.90
|
2.21
|
145,760
|
|
|
7/18/2011
|
-0.10 / -1.41%
|
7.10
|
7.20
|
7.00
|
7.00
|
7.00
|
2.25
|
139,450
|
|
|
7/15/2011
|
-0.20 / -2.74%
|
7.40
|
7.40
|
7.10
|
7.10
|
7.10
|
2.28
|
175,770
|
|
|
7/14/2011
|
-0.10 / -1.35%
|
7.40
|
7.40
|
7.20
|
7.30
|
7.30
|
2.34
|
291,010
|
|
|
7/13/2011
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.40
|
7.40
|
7.40
|
2.37
|
177,920
|
|
|
7/12/2011
|
-0.10 / -1.33%
|
7.50
|
7.50
|
7.30
|
7.40
|
7.40
|
2.37
|
107,560
|
|
|
7/11/2011
|
-0.20 / -2.60%
|
7.70
|
7.70
|
7.50
|
7.50
|
7.50
|
2.41
|
95,390
|
|
|
7/8/2011
|
+0.10 / +1.32%
|
7.60
|
7.70
|
7.60
|
7.70
|
7.70
|
2.47
|
112,140
|
|
|
7/7/2011
|
-0.10 / -1.30%
|
7.60
|
7.80
|
7.60
|
7.60
|
7.60
|
2.44
|
159,220
|
|
|
7/6/2011
|
-0.20 / -2.53%
|
8.00
|
8.00
|
7.70
|
7.70
|
7.70
|
2.47
|
87,080
|
|
|
7/5/2011
|
+0.30 / +3.95%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
2.53
|
223,050
|
|
|
7/4/2011
|
-0.20 / -2.56%
|
7.70
|
7.80
|
7.60
|
7.60
|
7.60
|
2.44
|
167,230
|
|
|
7/1/2011
|
-0.10 / -1.27%
|
7.80
|
7.80
|
7.60
|
7.80
|
7.80
|
2.50
|
160,090
|
|
|
6/30/2011
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.90
|
2.53
|
58,700
|
|
|
6/29/2011
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.80
|
7.90
|
7.90
|
2.53
|
116,390
|
|
|
6/28/2011
|
-0.10 / -1.25%
|
8.10
|
8.10
|
7.90
|
7.90
|
7.90
|
2.53
|
125,350
|
|
|
6/27/2011
|
+0.10 / +1.27%
|
8.00
|
8.10
|
7.90
|
8.00
|
8.00
|
2.57
|
209,800
|
|
|
6/24/2011
|
-0.10 / -1.25%
|
8.00
|
8.10
|
7.80
|
7.90
|
7.90
|
2.53
|
196,390
|
|
|
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
|
|
|