|
Closing price on 11/21/2018
|
|
| Open |
19.90 |
| High |
20.10 |
| Low |
19.30 |
| Volume |
256,500 |
| Split-adjusted Price |
13.52 |
|
|
IDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/21/2018
|
-0.10 / -0.50%
|
19.90
|
20.10
|
19.30
|
20.00
|
19.99
|
13.52
|
256,500
|
|
|
11/20/2018
|
+0.40 / +2.03%
|
19.80
|
20.10
|
19.80
|
20.10
|
20.01
|
13.59
|
231,800
|
|
|
11/19/2018
|
0.00 / 0.00%
|
19.80
|
20.00
|
19.70
|
19.70
|
19.96
|
13.32
|
30,500
|
|
|
11/16/2018
|
+1.20 / +6.49%
|
19.40
|
19.70
|
19.40
|
19.70
|
19.70
|
13.32
|
305,600
|
|
|
11/15/2018
|
-0.90 / -4.64%
|
19.40
|
19.40
|
18.50
|
18.50
|
18.92
|
12.51
|
20,000
|
|
|
11/14/2018
|
-0.20 / -1.02%
|
19.60
|
19.60
|
19.40
|
19.40
|
19.53
|
13.12
|
20,700
|
|
|
11/13/2018
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.50
|
19.60
|
19.56
|
13.25
|
248,800
|
|
|
11/12/2018
|
0.00 / 0.00%
|
18.00
|
19.80
|
18.00
|
19.60
|
19.59
|
13.25
|
1,745,762
|
|
|
11/9/2018
|
+0.80 / +4.12%
|
20.00
|
20.20
|
19.20
|
20.20
|
19.56
|
13.66
|
228,000
|
|
|
11/8/2018
|
-0.10 / -0.51%
|
22.00
|
22.10
|
19.30
|
19.40
|
20.27
|
13.12
|
36,500
|
|
|
11/7/2018
|
-0.30 / -1.52%
|
19.90
|
20.10
|
19.50
|
19.50
|
19.70
|
13.19
|
517,000
|
|
|
11/6/2018
|
-0.40 / -1.98%
|
19.80
|
20.00
|
19.70
|
19.80
|
19.87
|
13.39
|
470,000
|
|
|
11/5/2018
|
+0.30 / +1.51%
|
19.90
|
20.20
|
19.90
|
20.20
|
20.00
|
13.66
|
103,700
|
|
|
11/2/2018
|
-0.70 / -3.38%
|
18.30
|
20.30
|
18.20
|
20.00
|
19.93
|
13.52
|
202,600
|
|
|
11/1/2018
|
+0.20 / +0.98%
|
16.80
|
21.60
|
16.80
|
20.70
|
19.95
|
14.00
|
828,000
|
|
|
10/31/2018
|
+1.40 / +7.33%
|
21.90
|
22.40
|
17.80
|
20.50
|
19.23
|
13.86
|
298,000
|
|
|
10/30/2018
|
-0.30 / -1.55%
|
20.40
|
22.40
|
19.10
|
19.10
|
19.49
|
12.92
|
5,900
|
|
|
10/29/2018
|
-0.90 / -4.43%
|
19.50
|
19.50
|
19.40
|
19.40
|
19.48
|
13.12
|
500
|
|
|
10/26/2018
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
13.73
|
0
|
|
|
10/25/2018
|
-0.20 / -0.98%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
13.73
|
100
|
|
|
10/24/2018
|
-0.10 / -0.49%
|
19.90
|
20.50
|
19.10
|
20.50
|
19.96
|
13.86
|
42,700
|
|
|
10/23/2018
|
+0.60 / +3.00%
|
19.00
|
20.60
|
19.00
|
20.60
|
20.01
|
13.93
|
3,300
|
|
|
10/22/2018
|
+1.40 / +7.53%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
13.52
|
100
|
|
|
10/19/2018
|
-1.30 / -6.10%
|
20.50
|
20.50
|
18.30
|
20.00
|
18.61
|
13.52
|
2,008,700
|
|
|
10/18/2018
|
0.00 / 0.00%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
14.40
|
0
|
|
|
10/17/2018
|
+0.80 / +3.90%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
14.40
|
100
|
|
|
10/16/2018
|
-0.30 / -1.44%
|
20.90
|
20.90
|
20.50
|
20.50
|
20.57
|
13.86
|
1,100
|
|
|
10/15/2018
|
+1.20 / +6.12%
|
21.20
|
21.30
|
20.80
|
20.80
|
20.85
|
14.07
|
94,200
|
|
|
10/12/2018
|
+0.70 / +3.65%
|
19.30
|
20.00
|
19.30
|
19.90
|
19.61
|
13.46
|
2,700
|
|
|
10/11/2018
|
-1.80 / -8.57%
|
19.10
|
19.20
|
19.10
|
19.20
|
19.18
|
12.98
|
1,200
|
|
|