|
|
Closing price on 6/5/2015
|
|
| Open |
11.60 |
| High |
11.80 |
| Low |
11.50 |
| Volume |
544,560 |
| Split-adjusted Price |
4.52 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2015
|
+0.20 / +1.75%
|
11.60
|
11.80
|
11.50
|
11.60
|
11.62
|
4.52
|
544,560
|
|
|
6/4/2015
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.20
|
11.40
|
11.34
|
4.45
|
273,610
|
|
|
6/3/2015
|
0.00 / 0.00%
|
11.20
|
11.50
|
11.20
|
11.30
|
11.30
|
4.41
|
317,640
|
|
|
6/2/2015
|
-0.20 / -1.74%
|
11.60
|
11.60
|
11.30
|
11.30
|
11.45
|
4.41
|
247,840
|
|
|
6/1/2015
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.68
|
4.49
|
283,640
|
|
|
5/29/2015
|
+0.10 / +0.88%
|
11.50
|
12.00
|
11.50
|
11.50
|
11.68
|
4.49
|
559,840
|
|
|
5/28/2015
|
+0.10 / +0.88%
|
11.40
|
11.60
|
11.30
|
11.40
|
11.38
|
4.45
|
550,940
|
|
|
5/27/2015
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.20
|
11.30
|
11.30
|
4.41
|
245,000
|
|
|
5/26/2015
|
+0.20 / +1.80%
|
11.10
|
11.60
|
11.10
|
11.30
|
11.40
|
4.41
|
333,910
|
|
|
5/25/2015
|
0.00 / 0.00%
|
11.10
|
11.20
|
10.90
|
11.10
|
11.03
|
4.33
|
145,920
|
|
|
5/22/2015
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.80
|
11.10
|
11.07
|
4.33
|
149,540
|
|
|
5/21/2015
|
+0.20 / +1.83%
|
10.90
|
11.10
|
10.80
|
11.10
|
10.97
|
4.33
|
298,610
|
|
|
5/20/2015
|
+0.50 / +4.81%
|
10.40
|
11.10
|
10.40
|
10.90
|
10.86
|
4.25
|
242,230
|
|
|
5/19/2015
|
+0.10 / +0.97%
|
10.40
|
10.60
|
10.40
|
10.40
|
10.45
|
4.06
|
142,790
|
|
|
5/18/2015
|
-0.50 / -4.63%
|
10.80
|
10.80
|
10.30
|
10.30
|
10.51
|
4.02
|
368,790
|
|
|
5/15/2015
|
-0.10 / -0.92%
|
10.80
|
11.00
|
10.70
|
10.80
|
10.84
|
4.21
|
288,690
|
|
|
5/14/2015
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
10.90
|
10.89
|
4.25
|
71,190
|
|
|
5/13/2015
|
-0.20 / -1.80%
|
10.90
|
11.00
|
10.90
|
10.90
|
10.94
|
4.25
|
103,320
|
|
|
5/12/2015
|
0.00 / 0.00%
|
10.80
|
11.10
|
10.80
|
11.10
|
10.89
|
4.33
|
183,460
|
|
|
5/11/2015
|
-0.10 / -0.89%
|
11.20
|
11.40
|
11.00
|
11.10
|
11.18
|
4.33
|
185,920
|
|
|
5/8/2015
|
+0.40 / +3.70%
|
10.90
|
11.30
|
10.80
|
11.20
|
11.08
|
4.37
|
271,770
|
|
|
5/7/2015
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.70
|
10.80
|
10.85
|
4.21
|
266,680
|
|
|
5/6/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.70
|
10.80
|
10.76
|
4.21
|
540,350
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|