|
|
Closing price on 10/3/2014
|
|
| Open |
14.20 |
| High |
14.40 |
| Low |
14.00 |
| Volume |
1,007,350 |
| Split-adjusted Price |
5.46 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2014
|
0.00 / 0.00%
|
14.20
|
14.40
|
14.00
|
14.00
|
14.00
|
5.46
|
1,007,350
|
|
|
10/2/2014
|
+0.10 / +0.72%
|
14.00
|
14.20
|
13.90
|
14.00
|
14.00
|
5.46
|
926,320
|
|
|
10/1/2014
|
+0.20 / +1.46%
|
13.80
|
14.20
|
13.80
|
13.90
|
13.90
|
5.42
|
716,000
|
|
|
9/30/2014
|
+0.20 / +1.48%
|
13.40
|
13.70
|
13.40
|
13.70
|
13.70
|
5.34
|
636,100
|
|
|
9/29/2014
|
-0.20 / -1.46%
|
13.80
|
13.80
|
13.50
|
13.50
|
13.50
|
5.27
|
624,460
|
|
|
9/26/2014
|
-0.20 / -1.44%
|
14.00
|
14.10
|
13.70
|
13.70
|
13.70
|
5.34
|
820,440
|
|
|
9/25/2014
|
-0.10 / -0.71%
|
13.80
|
14.00
|
13.60
|
13.90
|
13.90
|
5.42
|
602,600
|
|
|
9/24/2014
|
+0.20 / +1.45%
|
14.00
|
14.20
|
13.70
|
14.00
|
14.00
|
5.46
|
500,120
|
|
|
9/23/2014
|
+0.30 / +2.22%
|
13.50
|
14.20
|
13.50
|
13.80
|
13.80
|
5.38
|
2,007,030
|
|
|
9/22/2014
|
-0.70 / -4.93%
|
14.10
|
14.20
|
13.50
|
13.50
|
13.50
|
5.27
|
2,003,910
|
|
|
9/19/2014
|
+0.10 / +0.71%
|
14.20
|
14.30
|
14.00
|
14.20
|
14.20
|
5.54
|
6,114,570
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|