|
Closing price on 12/19/2018
|
|
| Open |
18.00 |
| High |
19.40 |
| Low |
15.90 |
| Volume |
24,100 |
| Split-adjusted Price |
13.12 |
|
|
IDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2018
|
0.00 / 0.00%
|
18.00
|
19.40
|
15.90
|
19.40
|
17.58
|
13.12
|
24,100
|
|
|
12/18/2018
|
-0.40 / -2.02%
|
19.50
|
19.50
|
18.10
|
19.40
|
18.58
|
13.12
|
47,800
|
|
|
12/17/2018
|
-0.20 / -1.00%
|
19.60
|
19.80
|
19.60
|
19.80
|
19.62
|
13.39
|
17,000
|
|
|
12/14/2018
|
0.00 / 0.00%
|
19.50
|
20.20
|
19.50
|
19.70
|
19.96
|
13.32
|
62,300
|
|
|
12/13/2018
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
13.32
|
6,500
|
|
|
12/12/2018
|
0.00 / 0.00%
|
19.50
|
19.70
|
19.50
|
19.70
|
19.52
|
13.32
|
12,300
|
|
|
12/11/2018
|
0.00 / 0.00%
|
19.40
|
19.80
|
19.40
|
19.70
|
19.65
|
13.32
|
30,000
|
|
|
12/10/2018
|
0.00 / 0.00%
|
19.70
|
19.80
|
19.70
|
19.70
|
19.78
|
13.32
|
10,700
|
|
|
12/7/2018
|
+0.40 / +2.04%
|
19.50
|
20.00
|
19.50
|
20.00
|
19.70
|
13.52
|
14,500
|
|
|
12/6/2018
|
0.00 / 0.00%
|
19.40
|
19.90
|
19.40
|
19.60
|
19.72
|
13.25
|
13,100
|
|
|
12/5/2018
|
+0.20 / +1.03%
|
20.00
|
20.90
|
19.50
|
19.60
|
19.85
|
13.25
|
15,100
|
|
|
12/4/2018
|
0.00 / 0.00%
|
19.70
|
20.00
|
19.20
|
19.40
|
19.74
|
13.12
|
42,400
|
|
|
12/3/2018
|
-1.10 / -5.37%
|
19.10
|
19.50
|
18.50
|
19.40
|
19.11
|
13.12
|
10,000
|
|
|
11/30/2018
|
-0.10 / -0.51%
|
19.60
|
22.00
|
19.60
|
19.70
|
20.45
|
13.32
|
965,600
|
|
|
11/29/2018
|
+0.40 / +2.06%
|
18.00
|
19.80
|
18.00
|
19.80
|
19.18
|
13.39
|
16,300
|
|
|
11/28/2018
|
+0.80 / +4.30%
|
18.90
|
19.40
|
18.90
|
19.40
|
19.22
|
13.12
|
7,400
|
|
|
11/27/2018
|
-0.30 / -1.59%
|
19.40
|
19.70
|
18.60
|
18.60
|
19.45
|
12.58
|
68,200
|
|
|
11/26/2018
|
-1.10 / -5.50%
|
20.00
|
20.00
|
18.90
|
18.90
|
19.76
|
12.78
|
324,400
|
|
|
11/23/2018
|
+0.60 / +3.08%
|
20.00
|
20.10
|
19.80
|
20.10
|
20.03
|
13.59
|
352,700
|
|
|
11/22/2018
|
-0.50 / -2.50%
|
20.40
|
20.50
|
19.50
|
19.50
|
20.09
|
13.19
|
451,200
|
|
|
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
|
|
|