|
|
Closing price on 7/22/2015
|
|
| Open |
11.00 |
| High |
11.10 |
| Low |
10.90 |
| Volume |
952,800 |
| Split-adjusted Price |
4.29 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2015
|
-0.20 / -1.79%
|
11.00
|
11.10
|
10.90
|
11.00
|
10.95
|
4.29
|
952,800
|
|
|
7/21/2015
|
-0.10 / -0.88%
|
11.30
|
11.30
|
10.80
|
11.20
|
10.95
|
4.37
|
1,474,770
|
|
|
7/20/2015
|
-0.30 / -2.59%
|
11.60
|
11.70
|
10.90
|
11.30
|
11.26
|
4.41
|
1,381,090
|
|
|
7/17/2015
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.60
|
11.60
|
11.62
|
4.52
|
642,610
|
|
|
7/16/2015
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.50
|
11.60
|
11.63
|
4.52
|
525,650
|
|
|
7/15/2015
|
-0.40 / -3.33%
|
11.90
|
12.00
|
11.60
|
11.60
|
11.79
|
4.52
|
508,630
|
|
|
7/14/2015
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.80
|
12.00
|
11.91
|
4.68
|
502,070
|
|
|
7/13/2015
|
-0.10 / -0.83%
|
12.10
|
12.20
|
11.90
|
12.00
|
12.07
|
4.68
|
636,430
|
|
|
7/10/2015
|
+0.50 / +4.31%
|
11.70
|
12.30
|
11.70
|
12.10
|
12.05
|
4.72
|
1,301,680
|
|
|
7/9/2015
|
+0.10 / +0.87%
|
11.70
|
11.80
|
11.50
|
11.60
|
11.60
|
4.52
|
1,082,650
|
|
|
7/8/2015
|
-0.50 / -4.17%
|
12.10
|
12.10
|
11.50
|
11.50
|
11.59
|
4.49
|
1,675,850
|
|
|
7/7/2015
|
+0.10 / +0.84%
|
11.80
|
12.10
|
11.80
|
12.00
|
11.96
|
4.68
|
681,820
|
|
|
7/6/2015
|
+0.20 / +1.71%
|
11.90
|
12.00
|
11.70
|
11.90
|
11.83
|
4.64
|
268,050
|
|
|
7/3/2015
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.60
|
11.70
|
11.77
|
4.56
|
314,590
|
|
|
7/2/2015
|
+0.30 / +2.63%
|
11.40
|
11.80
|
11.40
|
11.70
|
11.61
|
4.56
|
186,410
|
|
|
7/1/2015
|
-0.30 / -2.56%
|
11.70
|
11.80
|
11.40
|
11.40
|
11.55
|
4.45
|
262,340
|
|
|
6/30/2015
|
+0.10 / +0.86%
|
11.70
|
11.90
|
11.50
|
11.70
|
11.72
|
4.56
|
736,714
|
|
|
6/29/2015
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.40
|
11.60
|
11.50
|
4.52
|
161,110
|
|
|
6/26/2015
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.60
|
11.60
|
11.62
|
4.52
|
62,150
|
|
|
6/25/2015
|
-0.20 / -1.69%
|
11.80
|
11.80
|
11.60
|
11.60
|
11.65
|
4.52
|
188,200
|
|
|
6/24/2015
|
+0.10 / +0.85%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.71
|
4.60
|
90,620
|
|
|
6/23/2015
|
-0.10 / -0.85%
|
11.80
|
11.90
|
11.70
|
11.70
|
11.74
|
4.56
|
122,100
|
|
|
6/22/2015
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.70
|
11.80
|
11.79
|
4.60
|
167,730
|
|
|
6/19/2015
|
+0.20 / +1.69%
|
11.60
|
12.00
|
11.60
|
12.00
|
11.97
|
4.68
|
961,960
|
|
|
6/18/2015
|
+0.20 / +1.72%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.62
|
4.60
|
189,240
|
|
|
6/17/2015
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.40
|
11.60
|
11.57
|
4.52
|
443,040
|
|
|
6/16/2015
|
-0.40 / -3.31%
|
12.10
|
12.10
|
11.70
|
11.70
|
11.88
|
4.56
|
544,260
|
|
|
6/15/2015
|
+0.10 / +0.83%
|
11.90
|
12.30
|
11.90
|
12.10
|
12.11
|
4.72
|
407,460
|
|
|
6/12/2015
|
0.00 / 0.00%
|
12.20
|
12.30
|
11.80
|
12.00
|
12.05
|
4.68
|
351,790
|
|
|
6/11/2015
|
+0.70 / +6.19%
|
11.40
|
12.00
|
11.40
|
12.00
|
11.89
|
4.68
|
1,409,090
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|