|
|
Closing price on 8/17/2015
|
|
| Open |
10.70 |
| High |
10.80 |
| Low |
10.30 |
| Volume |
339,460 |
| Split-adjusted Price |
4.13 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2015
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.30
|
10.60
|
10.57
|
4.13
|
339,460
|
|
|
8/14/2015
|
-0.10 / -0.93%
|
10.80
|
10.90
|
10.60
|
10.70
|
10.71
|
4.17
|
239,780
|
|
|
8/13/2015
|
-0.10 / -0.92%
|
10.90
|
11.00
|
10.50
|
10.80
|
10.70
|
4.21
|
451,660
|
|
|
8/12/2015
|
0.00 / 0.00%
|
11.10
|
11.20
|
10.80
|
10.90
|
10.95
|
4.25
|
825,320
|
|
|
8/11/2015
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
10.90
|
10.85
|
4.25
|
376,930
|
|
|
8/10/2015
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.81
|
4.25
|
218,720
|
|
|
8/7/2015
|
-0.10 / -0.91%
|
10.90
|
11.00
|
10.80
|
10.90
|
10.91
|
4.25
|
329,990
|
|
|
8/6/2015
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.90
|
11.00
|
11.02
|
4.29
|
132,960
|
|
|
8/5/2015
|
+0.20 / +1.85%
|
10.80
|
11.10
|
10.80
|
11.00
|
10.98
|
4.29
|
460,730
|
|
|
8/4/2015
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.70
|
10.80
|
10.81
|
4.21
|
300,910
|
|
|
8/3/2015
|
-0.10 / -0.92%
|
10.80
|
11.00
|
10.70
|
10.80
|
10.81
|
4.21
|
322,720
|
|
|
7/31/2015
|
-0.30 / -2.68%
|
11.20
|
11.20
|
10.90
|
10.90
|
11.05
|
4.25
|
407,310
|
|
|
7/30/2015
|
+0.20 / +1.82%
|
11.10
|
11.20
|
10.90
|
11.20
|
11.07
|
4.37
|
379,710
|
|
|
7/29/2015
|
+0.10 / +0.92%
|
10.90
|
11.10
|
10.90
|
11.00
|
10.98
|
4.29
|
206,490
|
|
|
7/28/2015
|
0.00 / 0.00%
|
10.80
|
11.30
|
10.70
|
10.90
|
11.02
|
4.25
|
1,648,290
|
|
|
7/27/2015
|
+0.30 / +2.83%
|
10.60
|
10.90
|
10.60
|
10.90
|
10.78
|
4.25
|
767,420
|
|
|
7/24/2015
|
-0.30 / -2.75%
|
11.00
|
11.00
|
10.50
|
10.60
|
10.67
|
4.13
|
979,550
|
|
|
7/23/2015
|
-0.10 / -0.91%
|
11.10
|
11.20
|
10.80
|
10.90
|
11.00
|
4.25
|
931,150
|
|
|
7/22/2015
|
-0.20 / -1.79%
|
11.00
|
11.10
|
10.90
|
11.00
|
10.95
|
4.29
|
952,800
|
|
|
7/21/2015
|
-0.10 / -0.88%
|
11.30
|
11.30
|
10.80
|
11.20
|
10.95
|
4.37
|
1,474,770
|
|
|
7/20/2015
|
-0.30 / -2.59%
|
11.60
|
11.70
|
10.90
|
11.30
|
11.26
|
4.41
|
1,381,090
|
|
|
7/17/2015
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.60
|
11.60
|
11.62
|
4.52
|
642,610
|
|
|
7/16/2015
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.50
|
11.60
|
11.63
|
4.52
|
525,650
|
|
|
7/15/2015
|
-0.40 / -3.33%
|
11.90
|
12.00
|
11.60
|
11.60
|
11.79
|
4.52
|
508,630
|
|
|
7/14/2015
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.80
|
12.00
|
11.91
|
4.68
|
502,070
|
|
|
7/13/2015
|
-0.10 / -0.83%
|
12.10
|
12.20
|
11.90
|
12.00
|
12.07
|
4.68
|
636,430
|
|
|
7/10/2015
|
+0.50 / +4.31%
|
11.70
|
12.30
|
11.70
|
12.10
|
12.05
|
4.72
|
1,301,680
|
|
|
7/9/2015
|
+0.10 / +0.87%
|
11.70
|
11.80
|
11.50
|
11.60
|
11.60
|
4.52
|
1,082,650
|
|
|
7/8/2015
|
-0.50 / -4.17%
|
12.10
|
12.10
|
11.50
|
11.50
|
11.59
|
4.49
|
1,675,850
|
|
|
7/7/2015
|
+0.10 / +0.84%
|
11.80
|
12.10
|
11.80
|
12.00
|
11.96
|
4.68
|
681,820
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|