|
|
Closing price on 9/8/2011
|
|
| Open |
8.50 |
| High |
8.50 |
| Low |
8.40 |
| Volume |
951,670 |
| Split-adjusted Price |
2.73 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2011
|
+0.40 / +4.94%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.50
|
2.73
|
951,670
|
|
|
9/7/2011
|
+0.30 / +3.85%
|
8.00
|
8.10
|
7.90
|
8.10
|
8.10
|
2.60
|
1,225,220
|
|
|
9/6/2011
|
-0.40 / -4.88%
|
8.10
|
8.20
|
7.80
|
7.80
|
7.80
|
2.50
|
1,030,250
|
|
|
9/5/2011
|
+0.30 / +3.80%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.20
|
2.63
|
1,317,200
|
|
|
9/1/2011
|
+0.30 / +3.95%
|
7.80
|
7.90
|
7.70
|
7.90
|
7.90
|
2.53
|
576,530
|
|
|
8/31/2011
|
+0.30 / +4.11%
|
7.20
|
7.60
|
7.20
|
7.60
|
7.60
|
2.44
|
848,980
|
|
|
8/30/2011
|
+0.30 / +4.29%
|
7.30
|
7.30
|
7.20
|
7.30
|
7.30
|
2.34
|
864,330
|
|
|
8/29/2011
|
+0.30 / +4.48%
|
6.80
|
7.00
|
6.70
|
7.00
|
7.00
|
2.25
|
522,070
|
|
|
8/26/2011
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
2.15
|
255,970
|
|
|
8/25/2011
|
+0.10 / +1.52%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
2.15
|
290,430
|
|
|
8/24/2011
|
-0.10 / -1.49%
|
6.90
|
6.90
|
6.60
|
6.60
|
6.60
|
2.12
|
298,920
|
|
|
8/23/2011
|
-0.10 / -1.47%
|
6.80
|
6.90
|
6.60
|
6.70
|
6.70
|
2.15
|
377,110
|
|
|
8/22/2011
|
+0.30 / +4.62%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.80
|
2.18
|
326,400
|
|
|
8/19/2011
|
-0.20 / -2.99%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
2.08
|
449,930
|
|
|
8/18/2011
|
+0.30 / +4.69%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.70
|
2.15
|
410,470
|
|
|
8/17/2011
|
+0.30 / +4.92%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.40
|
2.05
|
377,930
|
|
|
8/16/2011
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.10
|
1.96
|
144,910
|
|
|
8/15/2011
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.10
|
1.96
|
124,330
|
|
|
8/12/2011
|
+0.10 / +1.67%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.10
|
1.96
|
248,020
|
|
|
8/11/2011
|
-0.10 / -1.64%
|
6.00
|
6.10
|
5.90
|
6.00
|
6.00
|
1.92
|
165,510
|
|
|
8/10/2011
|
+0.10 / +1.67%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.10
|
1.96
|
238,970
|
|
|
8/9/2011
|
-0.30 / -4.76%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
1.92
|
542,030
|
|
|
8/8/2011
|
-0.10 / -1.56%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.30
|
2.02
|
282,210
|
|
|
8/5/2011
|
+0.10 / +1.59%
|
6.20
|
6.60
|
6.20
|
6.40
|
6.40
|
2.05
|
220,430
|
|
|
8/4/2011
|
+0.30 / +5.00%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.30
|
2.02
|
217,670
|
|
|
8/3/2011
|
-0.30 / -4.76%
|
6.20
|
6.30
|
6.00
|
6.00
|
6.00
|
1.92
|
627,080
|
|
|
8/2/2011
|
-0.30 / -4.55%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.30
|
2.02
|
520,900
|
|
|
8/1/2011
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
2.12
|
209,860
|
|
|
7/29/2011
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.70
|
2.15
|
180,130
|
|
|
7/28/2011
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.60
|
6.70
|
6.70
|
2.15
|
236,750
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|