|
|
Closing price on 9/9/2014
|
|
| Open |
15.30 |
| High |
15.30 |
| Low |
14.40 |
| Volume |
5,660,060 |
| Split-adjusted Price |
5.70 |
|
|
IJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2014
|
-0.80 / -5.19%
|
15.30
|
15.30
|
14.40
|
14.60
|
14.60
|
5.70
|
5,660,060
|
|
|
9/8/2014
|
-0.20 / -1.28%
|
15.40
|
15.60
|
15.30
|
15.40
|
15.40
|
6.01
|
3,649,330
|
|
|
9/5/2014
|
+0.20 / +1.30%
|
15.40
|
15.70
|
15.40
|
15.60
|
15.60
|
6.09
|
1,569,350
|
|
|
9/4/2014
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.20
|
15.40
|
15.40
|
6.01
|
2,712,790
|
|
|
9/3/2014
|
+0.50 / +3.33%
|
15.20
|
15.80
|
15.00
|
15.50
|
15.50
|
6.05
|
4,706,550
|
|
|
8/29/2014
|
+0.20 / +1.35%
|
14.70
|
15.10
|
14.70
|
15.00
|
15.00
|
5.85
|
3,400,070
|
|
|
8/28/2014
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.70
|
14.80
|
14.80
|
5.77
|
2,126,760
|
|
|
8/27/2014
|
+0.50 / +3.45%
|
14.70
|
15.20
|
14.60
|
15.00
|
15.00
|
5.85
|
2,213,130
|
|
|
8/26/2014
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.20
|
14.50
|
14.50
|
5.66
|
1,850,250
|
|
|
8/25/2014
|
-0.50 / -3.31%
|
15.10
|
15.20
|
14.50
|
14.60
|
14.60
|
5.70
|
7,352,700
|
|
|
8/22/2014
|
+0.30 / +2.03%
|
15.10
|
15.30
|
14.90
|
15.10
|
15.10
|
5.89
|
2,327,380
|
|
|
8/21/2014
|
0.00 / 0.00%
|
14.70
|
15.20
|
14.70
|
14.80
|
14.80
|
5.77
|
2,057,690
|
|
|
8/20/2014
|
0.00 / 0.00%
|
14.70
|
14.90
|
14.60
|
14.80
|
14.80
|
5.77
|
1,721,390
|
|
|
8/19/2014
|
-0.20 / -1.33%
|
15.00
|
15.10
|
14.70
|
14.80
|
14.80
|
5.77
|
1,871,780
|
|
|
8/18/2014
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.00
|
15.00
|
15.00
|
5.85
|
1,443,020
|
|
|
8/15/2014
|
+0.50 / +3.45%
|
14.60
|
15.10
|
14.50
|
15.00
|
15.00
|
5.85
|
2,263,430
|
|
|
8/14/2014
|
-0.20 / -1.36%
|
14.70
|
14.80
|
14.40
|
14.50
|
14.50
|
5.66
|
1,366,480
|
|
|
8/13/2014
|
+0.10 / +0.68%
|
14.50
|
14.80
|
14.50
|
14.70
|
14.70
|
5.73
|
2,266,740
|
|
|
8/12/2014
|
-0.20 / -1.35%
|
14.70
|
14.80
|
14.30
|
14.60
|
14.60
|
5.70
|
2,065,340
|
|
|
8/11/2014
|
+0.20 / +1.37%
|
14.50
|
14.80
|
14.40
|
14.80
|
14.80
|
5.77
|
1,813,660
|
|
|
8/8/2014
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.40
|
14.60
|
14.60
|
5.70
|
2,048,230
|
|
|
8/7/2014
|
+0.50 / +3.55%
|
14.00
|
14.70
|
14.00
|
14.60
|
14.60
|
5.70
|
2,549,270
|
|
|
8/6/2014
|
+0.30 / +2.17%
|
13.90
|
14.30
|
13.80
|
14.10
|
14.10
|
5.50
|
3,322,890
|
|
|
8/5/2014
|
+0.10 / +0.73%
|
13.80
|
14.00
|
13.70
|
13.80
|
13.80
|
5.38
|
2,592,260
|
|
|
8/4/2014
|
+0.40 / +3.01%
|
13.20
|
13.80
|
13.10
|
13.70
|
13.70
|
5.34
|
4,505,890
|
|
|
8/1/2014
|
+0.20 / +1.53%
|
13.00
|
13.40
|
12.90
|
13.30
|
13.30
|
5.19
|
1,368,560
|
|
|
7/31/2014
|
+0.30 / +2.34%
|
12.80
|
13.20
|
12.80
|
13.10
|
13.10
|
5.11
|
1,190,790
|
|
|
7/30/2014
|
-0.20 / -1.54%
|
13.00
|
13.10
|
12.80
|
12.80
|
12.80
|
4.99
|
948,270
|
|
|
7/29/2014
|
+0.20 / +1.56%
|
12.90
|
13.00
|
12.70
|
13.00
|
13.00
|
5.07
|
1,604,940
|
|
|
7/28/2014
|
-0.40 / -3.03%
|
13.10
|
13.10
|
12.60
|
12.80
|
12.80
|
4.99
|
1,842,240
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|