|
|
Closing price on 5/5/2015
|
|
| Open |
10.70 |
| High |
11.10 |
| Low |
10.30 |
| Volume |
454,960 |
| Split-adjusted Price |
4.21 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2015
|
+0.10 / +0.93%
|
10.70
|
11.10
|
10.30
|
10.80
|
10.70
|
4.21
|
454,960
|
|
|
5/4/2015
|
-0.80 / -6.96%
|
11.70
|
11.70
|
10.70
|
10.70
|
10.98
|
4.17
|
422,400
|
|
|
4/27/2015
|
-0.20 / -1.71%
|
11.70
|
11.80
|
11.50
|
11.50
|
11.61
|
4.49
|
124,720
|
|
|
4/24/2015
|
+0.20 / +1.74%
|
11.60
|
11.80
|
11.60
|
11.70
|
11.67
|
4.56
|
236,060
|
|
|
4/23/2015
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.40
|
11.50
|
11.49
|
4.49
|
211,490
|
|
|
4/22/2015
|
+0.10 / +0.88%
|
11.50
|
11.60
|
11.40
|
11.50
|
11.50
|
4.49
|
177,220
|
|
|
4/21/2015
|
-0.10 / -0.87%
|
11.60
|
11.70
|
11.40
|
11.40
|
11.51
|
4.45
|
371,570
|
|
|
4/20/2015
|
-0.30 / -2.54%
|
11.70
|
11.80
|
11.50
|
11.50
|
11.55
|
4.49
|
579,710
|
|
|
4/17/2015
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.86
|
4.60
|
303,170
|
|
|
4/16/2015
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.80
|
12.00
|
11.99
|
4.68
|
463,760
|
|
|
4/15/2015
|
+0.40 / +3.45%
|
11.60
|
12.10
|
11.50
|
12.00
|
11.89
|
4.68
|
539,100
|
|
|
4/14/2015
|
-0.30 / -2.52%
|
11.70
|
11.90
|
11.60
|
11.60
|
11.73
|
4.52
|
400,120
|
|
|
4/13/2015
|
-0.40 / -3.25%
|
12.30
|
12.30
|
11.80
|
11.90
|
11.95
|
4.64
|
460,730
|
|
|
4/10/2015
|
+0.70 / +6.03%
|
11.80
|
12.40
|
11.70
|
12.30
|
12.22
|
4.80
|
1,281,320
|
|
|
4/9/2015
|
+0.70 / +6.42%
|
11.00
|
11.60
|
10.80
|
11.60
|
11.31
|
4.52
|
1,062,170
|
|
|
4/8/2015
|
-0.10 / -0.91%
|
11.10
|
11.20
|
10.80
|
10.90
|
10.95
|
4.25
|
266,730
|
|
|
4/7/2015
|
+0.20 / +1.85%
|
10.70
|
11.00
|
10.60
|
11.00
|
10.84
|
4.29
|
253,280
|
|
|
4/6/2015
|
-0.30 / -2.70%
|
10.80
|
11.10
|
10.80
|
10.80
|
10.88
|
4.21
|
137,930
|
|
|
4/3/2015
|
+0.10 / +0.91%
|
11.10
|
11.10
|
10.90
|
11.10
|
11.02
|
4.33
|
196,480
|
|
|
4/2/2015
|
+0.30 / +2.80%
|
10.80
|
11.00
|
10.60
|
11.00
|
10.84
|
4.29
|
129,200
|
|
|
4/1/2015
|
-0.40 / -3.60%
|
11.20
|
11.20
|
10.60
|
10.70
|
10.88
|
4.17
|
445,910
|
|
|
3/31/2015
|
+0.10 / +0.91%
|
11.00
|
11.30
|
11.00
|
11.10
|
11.14
|
4.33
|
240,320
|
|
|
3/30/2015
|
-0.30 / -2.65%
|
11.40
|
11.50
|
11.00
|
11.00
|
11.20
|
4.29
|
339,210
|
|
|
3/27/2015
|
-0.30 / -2.59%
|
11.70
|
11.80
|
11.20
|
11.30
|
11.46
|
4.41
|
658,530
|
|
|
3/26/2015
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.60
|
11.60
|
11.67
|
4.52
|
236,170
|
|
|
3/25/2015
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.60
|
11.60
|
11.71
|
4.52
|
314,890
|
|
|
3/24/2015
|
-0.30 / -2.52%
|
12.00
|
12.00
|
11.50
|
11.60
|
11.63
|
4.52
|
402,190
|
|
|
3/23/2015
|
-0.30 / -2.46%
|
12.30
|
12.30
|
11.80
|
11.90
|
11.94
|
4.64
|
332,390
|
|
|
3/20/2015
|
+0.20 / +1.67%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.16
|
4.76
|
287,310
|
|
|
3/19/2015
|
-0.30 / -2.44%
|
12.30
|
12.30
|
11.90
|
12.00
|
12.00
|
4.68
|
665,060
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|