|
Closing price on 1/19/2018
|
|
Open |
25.50 |
High |
25.50 |
Low |
25.00 |
Volume |
64,900 |
Split-adjusted Price |
16.91 |
|
|
IDC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/19/2018
|
-0.30 / -1.19%
|
25.50
|
25.50
|
25.00
|
25.00
|
25.41
|
16.91
|
64,900
|
|
1/18/2018
|
-0.60 / -2.32%
|
26.00
|
26.00
|
25.10
|
25.30
|
25.45
|
17.11
|
64,510
|
|
1/17/2018
|
-0.90 / -3.36%
|
26.80
|
27.00
|
25.90
|
25.90
|
26.14
|
17.51
|
136,120
|
|
1/16/2018
|
-0.60 / -2.19%
|
27.00
|
27.50
|
26.80
|
26.80
|
27.01
|
18.12
|
43,500
|
|
1/15/2018
|
+0.20 / +0.74%
|
27.10
|
27.40
|
26.90
|
27.40
|
26.99
|
18.53
|
34,800
|
|
1/12/2018
|
-0.20 / -0.73%
|
27.50
|
27.50
|
27.10
|
27.10
|
27.23
|
18.33
|
22,700
|
|
1/11/2018
|
-0.20 / -0.73%
|
27.50
|
27.50
|
27.20
|
27.30
|
27.41
|
18.46
|
14,600
|
|
1/10/2018
|
+0.20 / +0.73%
|
27.20
|
27.50
|
27.20
|
27.50
|
27.49
|
18.60
|
2,800
|
|
1/9/2018
|
-0.50 / -1.80%
|
27.80
|
27.80
|
27.30
|
27.30
|
27.45
|
18.46
|
15,800
|
|
1/8/2018
|
+0.10 / +0.36%
|
29.00
|
29.00
|
27.80
|
27.80
|
27.81
|
18.80
|
63,600
|
|
1/5/2018
|
0.00 / 0.00%
|
27.80
|
27.80
|
27.50
|
27.80
|
27.69
|
18.80
|
2,400
|
|
1/4/2018
|
-0.10 / -0.36%
|
27.90
|
27.90
|
27.60
|
27.80
|
27.80
|
18.80
|
5,900
|
|
1/3/2018
|
-0.10 / -0.36%
|
28.30
|
28.30
|
27.80
|
27.90
|
27.94
|
18.87
|
151,700
|
|
1/2/2018
|
+0.30 / +1.08%
|
28.00
|
28.50
|
28.00
|
28.00
|
28.24
|
18.93
|
77,120
|
|
12/29/2017
|
+0.10 / +0.36%
|
27.70
|
27.80
|
27.60
|
27.80
|
27.71
|
18.80
|
195,864
|
|
12/28/2017
|
-0.20 / -0.72%
|
27.80
|
27.90
|
27.70
|
27.70
|
27.74
|
18.73
|
21,000
|
|
12/27/2017
|
-0.10 / -0.36%
|
27.60
|
27.90
|
27.60
|
27.90
|
27.69
|
18.87
|
1,995,000
|
|
12/26/2017
|
0.00 / 0.00%
|
28.00
|
28.00
|
27.70
|
28.00
|
27.98
|
18.93
|
2,223,300
|
|
12/25/2017
|
-0.30 / -1.06%
|
28.00
|
28.00
|
27.70
|
28.00
|
27.99
|
18.93
|
55,510
|
|
12/22/2017
|
+0.10 / +0.36%
|
31.90
|
31.90
|
27.60
|
28.00
|
28.26
|
18.93
|
453,800
|
|
12/21/2017
|
0.00 / 0.00%
|
27.90
|
27.90
|
27.60
|
27.90
|
27.83
|
18.87
|
32,820
|
|
12/20/2017
|
+0.10 / +0.36%
|
27.80
|
27.90
|
27.70
|
27.90
|
27.89
|
18.87
|
85,000
|
|
12/19/2017
|
-0.30 / -1.07%
|
28.00
|
28.00
|
27.80
|
27.80
|
27.89
|
18.80
|
9,000
|
|
12/18/2017
|
+0.20 / +0.72%
|
28.00
|
28.20
|
27.90
|
28.10
|
27.98
|
19.00
|
56,500
|
|
12/15/2017
|
-0.10 / -0.36%
|
29.00
|
29.00
|
27.80
|
27.90
|
27.93
|
18.87
|
24,000
|
|
12/14/2017
|
+0.30 / +1.08%
|
28.00
|
28.00
|
27.80
|
28.00
|
27.97
|
18.93
|
33,590
|
|
12/13/2017
|
+0.20 / +0.73%
|
27.70
|
28.00
|
27.70
|
27.70
|
27.73
|
18.73
|
13,930
|
|
12/12/2017
|
+0.20 / +0.73%
|
27.40
|
27.50
|
27.40
|
27.50
|
27.49
|
18.60
|
71,800
|
|
12/11/2017
|
-0.70 / -2.50%
|
27.60
|
27.60
|
27.20
|
27.30
|
27.40
|
18.46
|
86,700
|
|
12/8/2017
|
0.00 / 0.00%
|
27.90
|
28.00
|
27.90
|
28.00
|
27.96
|
18.93
|
29,510
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|