|
Closing price on 1/5/2018
|
|
Open |
27.80 |
High |
27.80 |
Low |
27.50 |
Volume |
2,400 |
Split-adjusted Price |
18.80 |
|
|
IDC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
12/7/2017
|
0.00 / 0.00%
|
28.10
|
28.10
|
27.90
|
28.00
|
27.97
|
18.93
|
475,800
|
|
12/6/2017
|
-0.10 / -0.36%
|
28.30
|
28.30
|
28.00
|
28.00
|
28.08
|
18.93
|
32,210
|
|
12/5/2017
|
-0.40 / -1.40%
|
28.40
|
28.50
|
28.10
|
28.10
|
28.41
|
19.00
|
168,150
|
|
12/4/2017
|
+0.10 / +0.35%
|
28.40
|
28.70
|
28.40
|
28.50
|
28.51
|
19.27
|
121,600
|
|
12/1/2017
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.30
|
28.50
|
28.43
|
19.27
|
54,900
|
|
11/30/2017
|
+1.00 / +3.64%
|
27.50
|
28.70
|
27.20
|
28.50
|
27.92
|
19.27
|
584,200
|
|
11/29/2017
|
-1.30 / -4.51%
|
28.80
|
28.80
|
27.00
|
27.50
|
27.68
|
18.60
|
193,400
|
|
11/28/2017
|
-0.60 / -2.04%
|
29.10
|
29.10
|
28.70
|
28.80
|
28.87
|
19.48
|
236,000
|
|
11/27/2017
|
+0.90 / +3.16%
|
29.50
|
29.50
|
28.70
|
29.40
|
29.14
|
19.88
|
431,259
|
|
11/24/2017
|
+4.60 / +19.25%
|
27.90
|
29.50
|
27.90
|
28.50
|
28.53
|
19.27
|
547,500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|