|
Closing price on 8/27/2012
|
|
| Open |
9.50 |
| High |
9.50 |
| Low |
9.10 |
| Volume |
353,130 |
| Split-adjusted Price |
3.17 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2012
|
-0.40 / -4.21%
|
9.50
|
9.50
|
9.10
|
9.10
|
9.10
|
3.17
|
353,130
|
|
|
8/24/2012
|
0.00 / 0.00%
|
9.10
|
9.80
|
9.10
|
9.50
|
9.50
|
3.31
|
1,513,800
|
|
|
8/23/2012
|
-0.40 / -4.04%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.50
|
3.31
|
260,250
|
|
|
8/22/2012
|
-0.50 / -4.81%
|
9.90
|
10.20
|
9.90
|
9.90
|
9.90
|
3.45
|
1,129,280
|
|
|
8/21/2012
|
-0.50 / -4.59%
|
10.80
|
10.80
|
10.40
|
10.40
|
10.40
|
3.62
|
783,310
|
|
|
8/20/2012
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.90
|
10.90
|
10.90
|
3.80
|
264,920
|
|
|
8/17/2012
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.70
|
10.90
|
10.90
|
3.80
|
272,630
|
|
|
8/16/2012
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.80
|
3.76
|
476,880
|
|
|
8/15/2012
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.80
|
10.80
|
10.80
|
3.76
|
172,800
|
|
|
8/14/2012
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.80
|
10.80
|
10.80
|
3.76
|
308,530
|
|
|
8/13/2012
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.70
|
10.80
|
10.80
|
3.76
|
233,440
|
|
|
8/10/2012
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.90
|
3.80
|
244,380
|
|
|
8/9/2012
|
+0.10 / +0.93%
|
11.00
|
11.10
|
10.90
|
10.90
|
10.90
|
3.80
|
362,260
|
|
|
8/8/2012
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.80
|
3.76
|
350,990
|
|
|
8/7/2012
|
-0.10 / -0.92%
|
10.90
|
11.00
|
10.80
|
10.80
|
10.80
|
3.76
|
569,890
|
|
|
8/6/2012
|
+0.30 / +2.83%
|
10.70
|
11.00
|
10.70
|
10.90
|
10.90
|
3.80
|
601,770
|
|
|
8/3/2012
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.60
|
3.69
|
323,770
|
|
|
8/2/2012
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.50
|
10.60
|
10.60
|
3.69
|
237,760
|
|
|
8/1/2012
|
-0.30 / -2.75%
|
10.90
|
10.90
|
10.50
|
10.60
|
10.60
|
3.69
|
440,370
|
|
|
7/31/2012
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.90
|
10.90
|
10.90
|
3.80
|
235,520
|
|
|
7/30/2012
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.70
|
10.90
|
10.90
|
3.80
|
291,880
|
|
|
7/27/2012
|
-0.10 / -0.91%
|
11.00
|
11.20
|
10.70
|
10.90
|
10.90
|
3.80
|
482,030
|
|
|
7/26/2012
|
+0.20 / +1.85%
|
11.00
|
11.10
|
10.90
|
11.00
|
11.00
|
3.83
|
461,690
|
|
|
7/25/2012
|
-0.20 / -1.82%
|
10.90
|
11.10
|
10.80
|
10.80
|
10.80
|
3.76
|
553,090
|
|
|
7/24/2012
|
-0.30 / -2.65%
|
11.20
|
11.20
|
10.90
|
11.00
|
11.00
|
3.83
|
577,600
|
|
|
7/23/2012
|
-0.10 / -0.88%
|
11.40
|
11.50
|
11.10
|
11.30
|
11.30
|
3.94
|
563,350
|
|
|
7/20/2012
|
+0.30 / +2.70%
|
11.60
|
11.60
|
11.40
|
11.40
|
11.40
|
3.97
|
1,579,870
|
|
|
7/19/2012
|
+0.50 / +4.72%
|
10.60
|
11.10
|
10.60
|
11.10
|
11.10
|
3.87
|
1,594,930
|
|
|
7/18/2012
|
-0.10 / -0.93%
|
10.70
|
10.90
|
10.50
|
10.60
|
10.60
|
3.69
|
250,460
|
|
|
7/17/2012
|
+0.30 / +2.88%
|
10.30
|
10.80
|
10.30
|
10.70
|
10.70
|
3.73
|
273,290
|
|
|