|
Closing price on 8/18/2010
|
|
| Open |
19.90 |
| High |
19.90 |
| Low |
18.80 |
| Volume |
116,480 |
| Split-adjusted Price |
3.26 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2010
|
-0.70 / -3.55%
|
19.90
|
19.90
|
18.80
|
19.00
|
19.00
|
3.26
|
116,480
|
|
|
8/17/2010
|
-0.40 / -1.99%
|
20.00
|
20.00
|
19.50
|
19.70
|
19.70
|
3.38
|
59,580
|
|
|
8/16/2010
|
+0.90 / +4.69%
|
19.60
|
20.10
|
19.30
|
20.10
|
20.10
|
3.44
|
104,660
|
|
|
8/13/2010
|
-0.90 / -4.48%
|
19.20
|
20.10
|
19.10
|
19.20
|
19.20
|
3.29
|
144,340
|
|
|
8/12/2010
|
-1.00 / -4.74%
|
20.20
|
20.30
|
20.10
|
20.10
|
20.10
|
3.44
|
268,160
|
|
|
8/11/2010
|
-0.40 / -1.86%
|
21.50
|
21.90
|
21.00
|
21.10
|
21.10
|
3.62
|
72,740
|
|
|
8/10/2010
|
-1.10 / -4.87%
|
21.80
|
22.00
|
21.50
|
21.50
|
21.50
|
3.68
|
130,000
|
|
|
8/9/2010
|
-1.10 / -4.64%
|
23.70
|
23.70
|
22.60
|
22.60
|
22.60
|
3.87
|
129,840
|
|
|
8/6/2010
|
-0.50 / -2.07%
|
24.60
|
24.60
|
23.70
|
23.70
|
23.70
|
4.06
|
199,750
|
|
|
8/5/2010
|
-0.40 / -1.63%
|
24.90
|
24.90
|
24.20
|
24.20
|
24.20
|
4.15
|
52,380
|
|
|
8/4/2010
|
-0.60 / -2.38%
|
25.00
|
25.00
|
24.50
|
24.60
|
24.60
|
4.21
|
51,750
|
|
|
8/3/2010
|
-0.90 / -3.45%
|
26.50
|
26.50
|
24.80
|
25.20
|
25.20
|
4.32
|
249,700
|
|
|
8/2/2010
|
0.00 / 0.00%
|
26.70
|
26.70
|
26.10
|
26.10
|
26.10
|
4.47
|
35,220
|
|
|
7/30/2010
|
-0.60 / -2.25%
|
26.20
|
27.20
|
26.10
|
26.10
|
26.10
|
4.47
|
108,440
|
|
|
7/29/2010
|
+0.50 / +1.91%
|
26.20
|
26.70
|
25.70
|
26.70
|
26.70
|
4.57
|
30,890
|
|
|
7/28/2010
|
-0.80 / -2.96%
|
27.00
|
27.00
|
26.20
|
26.20
|
26.20
|
4.49
|
35,520
|
|
|
7/27/2010
|
-0.10 / -0.37%
|
27.10
|
27.40
|
27.00
|
27.00
|
27.00
|
4.63
|
52,660
|
|
|
7/26/2010
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.00
|
27.10
|
27.10
|
4.64
|
96,320
|
|
|
7/23/2010
|
-0.40 / -1.45%
|
27.90
|
27.90
|
27.10
|
27.10
|
27.10
|
4.64
|
82,600
|
|
|
7/22/2010
|
-0.10 / -0.36%
|
27.90
|
27.90
|
27.50
|
27.50
|
27.50
|
4.71
|
45,420
|
|
|
7/21/2010
|
-0.20 / -0.72%
|
27.80
|
27.80
|
27.60
|
27.60
|
27.60
|
4.73
|
51,180
|
|
|
7/20/2010
|
0.00 / 0.00%
|
27.80
|
28.00
|
27.70
|
27.80
|
27.80
|
4.76
|
75,040
|
|
|
7/19/2010
|
-0.10 / -0.36%
|
27.50
|
27.90
|
27.50
|
27.80
|
27.80
|
4.76
|
89,520
|
|
|
7/16/2010
|
-0.20 / -0.71%
|
27.90
|
28.10
|
27.90
|
27.90
|
27.90
|
4.78
|
32,520
|
|
|
7/15/2010
|
-0.30 / -1.06%
|
28.40
|
28.40
|
28.00
|
28.10
|
28.10
|
4.81
|
42,580
|
|
|
7/14/2010
|
-0.40 / -1.39%
|
28.80
|
29.20
|
28.40
|
28.40
|
28.40
|
4.87
|
99,220
|
|
|
7/13/2010
|
+0.90 / +3.23%
|
28.90
|
28.90
|
28.00
|
28.80
|
28.80
|
4.93
|
115,080
|
|
|
7/12/2010
|
-0.10 / -0.36%
|
28.00
|
28.00
|
27.90
|
27.90
|
27.90
|
4.78
|
37,410
|
|
|
7/9/2010
|
+0.10 / +0.36%
|
28.00
|
28.20
|
28.00
|
28.00
|
28.00
|
4.80
|
48,580
|
|
|
7/8/2010
|
-0.10 / -0.36%
|
28.50
|
28.50
|
27.90
|
27.90
|
27.90
|
4.78
|
38,620
|
|
|