|
Closing price on 9/27/2010
|
|
| Open |
20.20 |
| High |
20.70 |
| Low |
19.90 |
| Volume |
195,020 |
| Split-adjusted Price |
3.43 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2010
|
-0.30 / -1.48%
|
20.20
|
20.70
|
19.90
|
20.00
|
20.00
|
3.43
|
195,020
|
|
|
9/24/2010
|
+0.30 / +1.50%
|
20.00
|
20.30
|
19.80
|
20.30
|
20.30
|
3.48
|
92,420
|
|
|
9/23/2010
|
-0.60 / -2.91%
|
20.40
|
20.50
|
19.70
|
20.00
|
20.00
|
3.43
|
191,100
|
|
|
9/22/2010
|
-0.10 / -0.48%
|
20.30
|
20.90
|
20.30
|
20.60
|
20.60
|
3.53
|
157,500
|
|
|
9/21/2010
|
+0.70 / +3.50%
|
20.30
|
21.00
|
20.00
|
20.70
|
20.70
|
3.55
|
787,320
|
|
|
9/20/2010
|
+0.90 / +4.71%
|
20.00
|
20.00
|
19.20
|
20.00
|
20.00
|
3.43
|
291,480
|
|
|
9/17/2010
|
+0.90 / +4.95%
|
19.00
|
19.10
|
19.00
|
19.10
|
19.10
|
3.27
|
101,220
|
|
|
9/16/2010
|
-0.30 / -1.62%
|
18.10
|
18.50
|
18.00
|
18.20
|
18.20
|
3.12
|
109,590
|
|
|
9/15/2010
|
-0.50 / -2.63%
|
19.30
|
19.30
|
18.20
|
18.50
|
18.50
|
3.17
|
110,470
|
|
|
9/14/2010
|
0.00 / 0.00%
|
19.00
|
19.10
|
18.30
|
19.00
|
19.00
|
3.26
|
120,850
|
|
|
9/13/2010
|
-1.00 / -5.00%
|
19.30
|
20.10
|
19.00
|
19.00
|
19.00
|
3.26
|
252,850
|
|
|
9/10/2010
|
-1.00 / -4.76%
|
20.60
|
21.10
|
20.00
|
20.00
|
20.00
|
3.43
|
203,170
|
|
|
9/9/2010
|
+0.30 / +1.45%
|
20.70
|
21.50
|
20.10
|
21.00
|
21.00
|
3.60
|
386,740
|
|
|
9/8/2010
|
+0.90 / +4.55%
|
20.50
|
20.70
|
19.30
|
20.70
|
20.70
|
3.55
|
980,120
|
|
|
9/7/2010
|
+0.90 / +4.76%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
3.39
|
39,990
|
|
|
9/6/2010
|
+0.90 / +5.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
3.24
|
17,010
|
|
|
9/1/2010
|
+0.80 / +4.65%
|
18.00
|
18.00
|
17.80
|
18.00
|
18.00
|
3.08
|
391,970
|
|
|
8/31/2010
|
+0.80 / +4.88%
|
17.00
|
17.20
|
16.90
|
17.20
|
17.20
|
2.95
|
213,580
|
|
|
8/30/2010
|
+0.70 / +4.46%
|
16.40
|
16.40
|
16.20
|
16.40
|
16.40
|
2.81
|
156,300
|
|
|
8/27/2010
|
-0.30 / -1.88%
|
15.40
|
16.00
|
15.30
|
15.70
|
15.70
|
2.69
|
91,820
|
|
|
8/26/2010
|
-0.30 / -1.84%
|
16.10
|
16.50
|
15.60
|
16.00
|
16.00
|
2.74
|
325,630
|
|
|
8/25/2010
|
-0.80 / -4.68%
|
16.60
|
16.60
|
16.30
|
16.30
|
16.30
|
2.79
|
97,210
|
|
|
8/24/2010
|
-0.90 / -5.00%
|
17.20
|
17.50
|
17.10
|
17.10
|
17.10
|
2.93
|
151,070
|
|
|
8/23/2010
|
-0.60 / -3.23%
|
18.50
|
18.50
|
18.00
|
18.00
|
18.00
|
3.08
|
78,390
|
|
|
8/20/2010
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.00
|
18.60
|
18.60
|
3.19
|
62,610
|
|
|
8/19/2010
|
-0.40 / -2.11%
|
19.00
|
19.00
|
18.10
|
18.60
|
18.60
|
3.19
|
633,620
|
|
|
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
|
|
|