|
|
Closing price on 8/23/2016
|
|
| Open |
8.20 |
| High |
8.30 |
| Low |
8.20 |
| Volume |
129,890 |
| Split-adjusted Price |
3.54 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2016
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.27
|
3.54
|
129,890
|
|
|
8/22/2016
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.22
|
3.54
|
166,370
|
|
|
8/19/2016
|
-0.20 / -2.33%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.47
|
3.58
|
156,160
|
|
|
8/18/2016
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.40
|
8.60
|
8.43
|
3.66
|
445,870
|
|
|
8/17/2016
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.50
|
3.66
|
315,000
|
|
|
8/16/2016
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.59
|
3.66
|
133,510
|
|
|
8/15/2016
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.62
|
3.71
|
69,400
|
|
|
8/12/2016
|
-0.10 / -1.14%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.67
|
3.71
|
237,990
|
|
|
8/11/2016
|
+0.10 / +1.15%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.76
|
3.75
|
106,220
|
|
|
8/10/2016
|
+0.10 / +1.16%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.63
|
3.71
|
195,790
|
|
|
8/9/2016
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.57
|
3.66
|
30,790
|
|
|
8/8/2016
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.52
|
3.62
|
254,210
|
|
|
8/5/2016
|
-0.10 / -1.16%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.48
|
3.62
|
305,330
|
|
|
8/4/2016
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.61
|
3.66
|
258,300
|
|
|
8/3/2016
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.60
|
3.66
|
203,870
|
|
|
8/2/2016
|
-0.20 / -2.27%
|
8.60
|
8.70
|
8.60
|
8.60
|
8.61
|
3.66
|
488,900
|
|
|
8/1/2016
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.76
|
3.75
|
753,140
|
|
|
7/29/2016
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.75
|
3.75
|
1,149,000
|
|
|
7/28/2016
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.80
|
3.75
|
1,290,800
|
|
|
7/27/2016
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.80
|
8.80
|
8.83
|
3.75
|
1,306,840
|
|
|
7/26/2016
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.81
|
3.75
|
696,730
|
|
|
7/25/2016
|
-0.20 / -2.22%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.90
|
3.75
|
415,980
|
|
|
7/22/2016
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
9.00
|
8.90
|
3.83
|
2,107,690
|
|
|
7/21/2016
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.00
|
3.83
|
1,589,710
|
|
|
7/20/2016
|
-0.10 / -1.10%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.07
|
3.83
|
197,240
|
|
|
7/19/2016
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.08
|
3.88
|
1,746,690
|
|
|
7/18/2016
|
+0.10 / +1.11%
|
9.00
|
9.20
|
9.00
|
9.10
|
9.11
|
3.88
|
1,680,380
|
|
|
7/15/2016
|
-0.10 / -1.10%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.10
|
3.83
|
1,387,060
|
|
|
7/14/2016
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.10
|
9.10
|
9.15
|
3.88
|
989,860
|
|
|
7/13/2016
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.10
|
9.10
|
9.10
|
3.88
|
745,450
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:15:00 PM
|
|
|
|
|