|
|
Closing price on 9/18/2014
|
|
| Open |
14.40 |
| High |
14.70 |
| Low |
14.00 |
| Volume |
870,130 |
| Split-adjusted Price |
5.50 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2014
|
-0.30 / -2.08%
|
14.40
|
14.70
|
14.00
|
14.10
|
14.10
|
5.50
|
870,130
|
|
|
9/17/2014
|
-0.20 / -1.37%
|
14.60
|
14.70
|
14.30
|
14.40
|
14.40
|
5.62
|
1,310,120
|
|
|
9/16/2014
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.30
|
14.60
|
14.60
|
5.70
|
1,544,260
|
|
|
9/15/2014
|
-0.10 / -0.68%
|
14.90
|
15.10
|
14.70
|
14.70
|
14.70
|
5.73
|
4,371,220
|
|
|
9/12/2014
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.40
|
14.80
|
14.80
|
5.77
|
2,167,680
|
|
|
9/11/2014
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.50
|
14.80
|
14.80
|
5.77
|
1,646,060
|
|
|
9/10/2014
|
+0.30 / +2.05%
|
14.70
|
14.90
|
14.10
|
14.90
|
14.90
|
5.81
|
1,546,440
|
|
|
9/9/2014
|
-0.80 / -5.19%
|
15.30
|
15.30
|
14.40
|
14.60
|
14.60
|
5.70
|
5,660,060
|
|
|
9/8/2014
|
-0.20 / -1.28%
|
15.40
|
15.60
|
15.30
|
15.40
|
15.40
|
6.01
|
3,649,330
|
|
|
9/5/2014
|
+0.20 / +1.30%
|
15.40
|
15.70
|
15.40
|
15.60
|
15.60
|
6.09
|
1,569,350
|
|
|
9/4/2014
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.20
|
15.40
|
15.40
|
6.01
|
2,712,790
|
|
|
9/3/2014
|
+0.50 / +3.33%
|
15.20
|
15.80
|
15.00
|
15.50
|
15.50
|
6.05
|
4,706,550
|
|
|
8/29/2014
|
+0.20 / +1.35%
|
14.70
|
15.10
|
14.70
|
15.00
|
15.00
|
5.85
|
3,400,070
|
|
|
8/28/2014
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.70
|
14.80
|
14.80
|
5.77
|
2,126,760
|
|
|
8/27/2014
|
+0.50 / +3.45%
|
14.70
|
15.20
|
14.60
|
15.00
|
15.00
|
5.85
|
2,213,130
|
|
|
8/26/2014
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.20
|
14.50
|
14.50
|
5.66
|
1,850,250
|
|
|
8/25/2014
|
-0.50 / -3.31%
|
15.10
|
15.20
|
14.50
|
14.60
|
14.60
|
5.70
|
7,352,700
|
|
|
8/22/2014
|
+0.30 / +2.03%
|
15.10
|
15.30
|
14.90
|
15.10
|
15.10
|
5.89
|
2,327,380
|
|
|
8/21/2014
|
0.00 / 0.00%
|
14.70
|
15.20
|
14.70
|
14.80
|
14.80
|
5.77
|
2,057,690
|
|
|
8/20/2014
|
0.00 / 0.00%
|
14.70
|
14.90
|
14.60
|
14.80
|
14.80
|
5.77
|
1,721,390
|
|
|
8/19/2014
|
-0.20 / -1.33%
|
15.00
|
15.10
|
14.70
|
14.80
|
14.80
|
5.77
|
1,871,780
|
|
|
8/18/2014
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.00
|
15.00
|
15.00
|
5.85
|
1,443,020
|
|
|
8/15/2014
|
+0.50 / +3.45%
|
14.60
|
15.10
|
14.50
|
15.00
|
15.00
|
5.85
|
2,263,430
|
|
|
8/14/2014
|
-0.20 / -1.36%
|
14.70
|
14.80
|
14.40
|
14.50
|
14.50
|
5.66
|
1,366,480
|
|
|
8/13/2014
|
+0.10 / +0.68%
|
14.50
|
14.80
|
14.50
|
14.70
|
14.70
|
5.73
|
2,266,740
|
|
|
8/12/2014
|
-0.20 / -1.35%
|
14.70
|
14.80
|
14.30
|
14.60
|
14.60
|
5.70
|
2,065,340
|
|
|
8/11/2014
|
+0.20 / +1.37%
|
14.50
|
14.80
|
14.40
|
14.80
|
14.80
|
5.77
|
1,813,660
|
|
|
8/8/2014
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.40
|
14.60
|
14.60
|
5.70
|
2,048,230
|
|
|
8/7/2014
|
+0.50 / +3.55%
|
14.00
|
14.70
|
14.00
|
14.60
|
14.60
|
5.70
|
2,549,270
|
|
|
8/6/2014
|
+0.30 / +2.17%
|
13.90
|
14.30
|
13.80
|
14.10
|
14.10
|
5.50
|
3,322,890
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
703,100
|
6.70
|
1.52%
|
|
|
|
AGG
|
1,150,200
|
18.00
|
1.12%
|
|
|
|
API
|
1,546,600
|
8.10
|
3.85%
|
|
|
|
ASM
|
1,688,600
|
8.32
|
-0.24%
|
|
|
|
BCR
|
8,558,600
|
2.30
|
0.00%
|
|
|
|
BII
|
1,155,300
|
0.90
|
0.00%
|
|
|
|
BVL
|
96,700
|
20.00
|
13.64%
|
|
|
|
C21
|
2,700
|
19.70
|
13.22%
|
|
|
|
CCI
|
3,600
|
22.50
|
-4.26%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|