|
|
Closing price on 11/3/2010
|
|
| Open |
15.00 |
| High |
15.80 |
| Low |
14.90 |
| Volume |
55,890 |
| Split-adjusted Price |
2.10 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2010
|
-0.40 / -2.61%
|
15.00
|
15.80
|
14.90
|
14.90
|
14.90
|
2.10
|
55,890
|
|
|
11/2/2010
|
-0.60 / -3.77%
|
15.40
|
15.50
|
15.20
|
15.30
|
15.30
|
2.16
|
185,580
|
|
|
11/1/2010
|
-0.80 / -4.79%
|
16.70
|
16.70
|
15.90
|
15.90
|
15.90
|
2.24
|
134,650
|
|
|
10/29/2010
|
-0.30 / -1.76%
|
17.00
|
17.20
|
16.70
|
16.70
|
16.70
|
2.35
|
49,440
|
|
|
10/28/2010
|
-0.50 / -2.86%
|
17.20
|
17.50
|
17.00
|
17.00
|
17.00
|
2.39
|
55,320
|
|
|
10/27/2010
|
-0.60 / -3.31%
|
18.70
|
18.70
|
17.50
|
17.50
|
17.50
|
2.47
|
27,550
|
|
|
10/26/2010
|
+0.80 / +4.62%
|
17.30
|
18.10
|
17.30
|
18.10
|
18.10
|
2.55
|
96,730
|
|
|
10/25/2010
|
-0.10 / -0.57%
|
17.40
|
17.40
|
16.90
|
17.30
|
17.30
|
2.44
|
78,510
|
|
|
10/22/2010
|
-0.90 / -4.92%
|
18.30
|
18.40
|
17.40
|
17.40
|
17.40
|
2.45
|
71,210
|
|
|
10/21/2010
|
-0.20 / -1.08%
|
18.20
|
18.90
|
18.20
|
18.30
|
18.30
|
2.58
|
147,670
|
|
|
10/20/2010
|
-0.10 / -0.54%
|
18.60
|
18.70
|
17.70
|
18.50
|
18.50
|
2.61
|
306,660
|
|
|
10/19/2010
|
-0.70 / -3.63%
|
19.00
|
19.40
|
18.50
|
18.60
|
18.60
|
2.62
|
129,210
|
|
|
10/18/2010
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.30
|
19.30
|
19.30
|
2.72
|
155,850
|
|
|
10/15/2010
|
+0.10 / +0.52%
|
19.20
|
19.30
|
18.90
|
19.30
|
19.30
|
2.72
|
88,420
|
|
|
10/14/2010
|
-0.10 / -0.52%
|
19.40
|
19.50
|
19.10
|
19.20
|
19.20
|
2.70
|
63,470
|
|
|
10/13/2010
|
0.00 / 0.00%
|
18.70
|
19.80
|
18.70
|
19.30
|
19.30
|
2.72
|
101,550
|
|
|
10/12/2010
|
0.00 / 0.00%
|
19.10
|
19.30
|
18.60
|
19.30
|
19.30
|
2.72
|
185,070
|
|
|
10/11/2010
|
-0.30 / -1.53%
|
19.60
|
19.70
|
19.20
|
19.30
|
19.30
|
2.72
|
46,030
|
|
|
10/8/2010
|
-0.40 / -2.00%
|
19.60
|
20.00
|
19.50
|
19.60
|
19.60
|
2.76
|
134,720
|
|
|
10/7/2010
|
-0.20 / -0.99%
|
20.30
|
20.90
|
20.00
|
20.00
|
20.00
|
2.82
|
153,320
|
|
|
10/6/2010
|
+0.70 / +3.59%
|
19.90
|
20.40
|
19.50
|
20.20
|
20.20
|
2.85
|
174,050
|
|
|
10/5/2010
|
-0.20 / -1.02%
|
18.90
|
19.50
|
18.80
|
19.50
|
19.50
|
2.75
|
169,050
|
|
|
10/4/2010
|
-1.00 / -4.83%
|
20.30
|
20.70
|
19.70
|
19.70
|
19.70
|
2.78
|
216,360
|
|
|
10/1/2010
|
+0.70 / +3.50%
|
21.00
|
21.00
|
20.70
|
20.70
|
20.70
|
2.92
|
983,320
|
|
|
9/30/2010
|
+0.90 / +4.71%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
2.82
|
183,740
|
|
|
9/29/2010
|
-0.70 / -3.54%
|
19.80
|
20.00
|
19.10
|
19.10
|
19.10
|
2.69
|
104,810
|
|
|
9/28/2010
|
-0.20 / -1.00%
|
20.60
|
20.90
|
19.80
|
19.80
|
19.80
|
2.79
|
168,340
|
|
|
9/27/2010
|
-0.30 / -1.48%
|
20.20
|
20.70
|
19.90
|
20.00
|
20.00
|
2.82
|
195,020
|
|
|
9/24/2010
|
+0.30 / +1.50%
|
20.00
|
20.30
|
19.80
|
20.30
|
20.30
|
2.86
|
92,420
|
|
|
9/23/2010
|
-0.60 / -2.91%
|
20.40
|
20.50
|
19.70
|
20.00
|
20.00
|
2.82
|
191,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|