|
|
Closing price on 5/21/2014
|
|
| Open |
11.80 |
| High |
12.50 |
| Low |
11.50 |
| Volume |
3,816,780 |
| Split-adjusted Price |
4.65 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2014
|
+0.80 / +6.84%
|
11.80
|
12.50
|
11.50
|
12.50
|
12.50
|
4.65
|
3,816,780
|
|
|
5/20/2014
|
+0.70 / +6.36%
|
10.80
|
11.70
|
10.80
|
11.70
|
11.70
|
4.36
|
3,236,820
|
|
|
5/19/2014
|
+0.20 / +1.85%
|
10.70
|
11.40
|
10.60
|
11.00
|
11.00
|
4.10
|
2,068,590
|
|
|
5/16/2014
|
+0.70 / +6.93%
|
10.20
|
10.80
|
10.20
|
10.80
|
10.80
|
4.02
|
1,857,760
|
|
|
5/15/2014
|
-0.30 / -2.88%
|
10.40
|
10.80
|
9.70
|
10.10
|
10.10
|
3.76
|
1,958,080
|
|
|
5/14/2014
|
+0.60 / +6.12%
|
9.80
|
10.40
|
9.80
|
10.40
|
10.40
|
3.87
|
1,609,200
|
|
|
5/13/2014
|
-0.50 / -4.85%
|
9.80
|
10.30
|
9.60
|
9.80
|
9.80
|
3.65
|
2,226,370
|
|
|
5/12/2014
|
-0.70 / -6.36%
|
10.60
|
10.90
|
10.30
|
10.30
|
10.30
|
3.84
|
1,648,550
|
|
|
5/9/2014
|
+0.30 / +2.80%
|
10.40
|
11.00
|
10.30
|
11.00
|
11.00
|
4.10
|
2,199,730
|
|
|
5/8/2014
|
-0.70 / -6.14%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.70
|
3.98
|
2,570,710
|
|
|
5/7/2014
|
-0.30 / -2.56%
|
11.70
|
11.90
|
11.40
|
11.40
|
11.40
|
4.24
|
790,580
|
|
|
5/6/2014
|
+0.10 / +0.86%
|
11.60
|
11.70
|
10.80
|
11.70
|
11.70
|
4.36
|
2,202,040
|
|
|
5/5/2014
|
-0.80 / -6.45%
|
12.50
|
12.60
|
11.60
|
11.60
|
11.60
|
4.32
|
1,747,070
|
|
|
4/29/2014
|
+0.40 / +3.33%
|
11.90
|
12.50
|
11.90
|
12.40
|
12.40
|
4.62
|
1,493,190
|
|
|
4/28/2014
|
0.00 / 0.00%
|
12.00
|
12.30
|
11.90
|
12.00
|
12.00
|
4.47
|
921,380
|
|
|
4/25/2014
|
+0.10 / +0.84%
|
12.00
|
12.10
|
11.90
|
12.00
|
12.00
|
4.47
|
1,268,750
|
|
|
4/24/2014
|
+0.10 / +0.85%
|
11.70
|
12.10
|
11.70
|
11.90
|
11.90
|
4.43
|
787,200
|
|
|
4/23/2014
|
+0.10 / +0.85%
|
11.80
|
12.30
|
11.70
|
11.80
|
11.80
|
4.39
|
1,927,740
|
|
|
4/22/2014
|
+0.70 / +6.36%
|
11.00
|
11.70
|
10.90
|
11.70
|
11.70
|
4.36
|
1,789,430
|
|
|
4/21/2014
|
-0.70 / -5.98%
|
11.70
|
11.80
|
11.00
|
11.00
|
11.00
|
4.10
|
1,545,190
|
|
|
4/18/2014
|
-0.80 / -6.40%
|
12.40
|
12.50
|
11.70
|
11.70
|
11.70
|
4.36
|
1,804,970
|
|
|
4/17/2014
|
+0.20 / +1.63%
|
12.70
|
12.70
|
12.40
|
12.50
|
12.50
|
4.65
|
1,554,060
|
|
|
4/16/2014
|
-0.90 / -6.82%
|
13.20
|
13.20
|
12.30
|
12.30
|
12.30
|
4.58
|
2,922,600
|
|
|
4/15/2014
|
-0.40 / -2.94%
|
13.60
|
13.70
|
13.20
|
13.20
|
13.20
|
4.91
|
1,787,160
|
|
|
4/14/2014
|
-0.50 / -3.55%
|
14.00
|
14.10
|
13.60
|
13.60
|
13.60
|
5.06
|
952,190
|
|
|
4/11/2014
|
-0.20 / -1.40%
|
14.00
|
14.20
|
13.90
|
14.10
|
14.10
|
5.25
|
1,169,880
|
|
|
4/10/2014
|
+0.20 / +1.42%
|
14.00
|
14.50
|
14.00
|
14.30
|
14.30
|
5.32
|
1,911,780
|
|
|
4/8/2014
|
+0.30 / +2.17%
|
13.90
|
14.20
|
13.90
|
14.10
|
14.10
|
5.25
|
1,735,790
|
|
|
4/7/2014
|
+0.20 / +1.47%
|
13.50
|
13.90
|
13.40
|
13.80
|
13.80
|
5.14
|
1,680,980
|
|
|
4/4/2014
|
-0.20 / -1.45%
|
13.80
|
13.90
|
13.60
|
13.60
|
13.60
|
5.06
|
1,104,250
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|