|
|
Closing price on 5/6/2011
|
|
| Open |
9.00 |
| High |
9.10 |
| Low |
8.80 |
| Volume |
502,820 |
| Split-adjusted Price |
2.37 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2011
|
-0.20 / -2.17%
|
9.00
|
9.10
|
8.80
|
9.00
|
9.00
|
2.37
|
502,820
|
|
|
5/5/2011
|
-0.20 / -2.13%
|
9.30
|
9.50
|
9.20
|
9.20
|
9.20
|
2.43
|
80,140
|
|
|
5/4/2011
|
-0.10 / -1.05%
|
9.40
|
9.60
|
9.30
|
9.40
|
9.40
|
2.48
|
84,440
|
|
|
4/29/2011
|
-0.40 / -4.04%
|
9.90
|
10.00
|
9.50
|
9.50
|
9.50
|
2.51
|
236,770
|
|
|
4/28/2011
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.90
|
2.61
|
152,220
|
|
|
4/27/2011
|
+0.40 / +4.17%
|
9.60
|
10.00
|
9.40
|
10.00
|
10.00
|
2.64
|
321,340
|
|
|
4/26/2011
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.30
|
9.60
|
9.60
|
2.53
|
303,970
|
|
|
4/25/2011
|
+0.40 / +4.35%
|
9.30
|
9.60
|
9.30
|
9.60
|
9.60
|
2.53
|
176,720
|
|
|
4/22/2011
|
-0.30 / -3.16%
|
9.50
|
9.50
|
9.20
|
9.20
|
9.20
|
2.43
|
175,310
|
|
|
4/21/2011
|
+0.30 / +3.26%
|
9.30
|
9.60
|
9.30
|
9.50
|
9.50
|
2.51
|
373,470
|
|
|
4/20/2011
|
+0.20 / +2.22%
|
9.00
|
9.40
|
9.00
|
9.20
|
9.20
|
2.43
|
234,130
|
|
|
4/19/2011
|
-0.10 / -1.10%
|
8.90
|
9.10
|
8.90
|
9.00
|
9.00
|
2.37
|
115,350
|
|
|
4/18/2011
|
-0.10 / -1.09%
|
9.10
|
9.30
|
8.90
|
9.10
|
9.10
|
2.40
|
215,940
|
|
|
4/15/2011
|
-0.40 / -4.17%
|
9.60
|
9.60
|
9.20
|
9.20
|
9.20
|
2.43
|
151,640
|
|
|
4/14/2011
|
-0.20 / -2.04%
|
9.80
|
9.90
|
9.60
|
9.60
|
9.60
|
2.53
|
206,910
|
|
|
4/13/2011
|
-0.30 / -2.97%
|
10.20
|
10.20
|
9.80
|
9.80
|
9.80
|
2.58
|
131,570
|
|
|
4/8/2011
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.10
|
2.66
|
94,600
|
|
|
4/7/2011
|
-0.20 / -1.92%
|
10.40
|
10.40
|
10.10
|
10.20
|
10.20
|
2.69
|
43,270
|
|
|
4/6/2011
|
+0.30 / +2.97%
|
10.30
|
10.40
|
10.10
|
10.40
|
10.40
|
2.74
|
95,680
|
|
|
4/5/2011
|
-0.10 / -0.98%
|
10.30
|
10.30
|
10.00
|
10.10
|
10.10
|
2.66
|
222,230
|
|
|
4/4/2011
|
-0.20 / -1.92%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.20
|
2.69
|
88,410
|
|
|
4/1/2011
|
+0.10 / +0.97%
|
10.30
|
10.50
|
10.30
|
10.40
|
10.40
|
2.74
|
230,270
|
|
|
3/31/2011
|
-0.10 / -0.96%
|
10.50
|
10.60
|
10.30
|
10.30
|
10.30
|
2.72
|
151,810
|
|
|
3/30/2011
|
-0.10 / -0.95%
|
10.10
|
10.40
|
10.10
|
10.40
|
10.40
|
2.74
|
192,200
|
|
|
3/29/2011
|
-0.40 / -3.67%
|
10.90
|
10.90
|
10.50
|
10.50
|
10.50
|
2.77
|
293,700
|
|
|
3/28/2011
|
-0.10 / -0.91%
|
11.00
|
11.10
|
10.90
|
10.90
|
10.90
|
2.87
|
113,870
|
|
|
3/25/2011
|
-0.10 / -0.90%
|
11.00
|
11.10
|
10.90
|
11.00
|
11.00
|
2.90
|
177,090
|
|
|
3/24/2011
|
-0.10 / -0.89%
|
11.20
|
11.30
|
11.00
|
11.10
|
11.10
|
2.93
|
118,670
|
|
|
3/23/2011
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.10
|
11.20
|
11.20
|
2.95
|
270,540
|
|
|
3/22/2011
|
-0.20 / -1.75%
|
11.30
|
11.40
|
11.10
|
11.20
|
11.20
|
2.95
|
159,080
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:04:59 PM
|
|
|
|
|