|
Closing price on 2/1/2018
|
|
Open |
24.70 |
High |
24.90 |
Low |
23.80 |
Volume |
283,530 |
Split-adjusted Price |
16.23 |
|
|
IDC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/1/2018
|
-0.80 / -3.23%
|
24.70
|
24.90
|
23.80
|
24.00
|
24.20
|
16.23
|
283,530
|
|
1/31/2018
|
-0.20 / -0.80%
|
25.10
|
25.10
|
24.80
|
24.80
|
24.90
|
16.77
|
844,300
|
|
1/30/2018
|
-0.20 / -0.79%
|
25.10
|
25.30
|
24.90
|
25.00
|
25.03
|
16.91
|
137,821
|
|
1/29/2018
|
-0.30 / -1.18%
|
25.60
|
25.60
|
25.10
|
25.20
|
25.32
|
17.04
|
153,700
|
|
1/26/2018
|
+1.30 / +5.20%
|
25.00
|
26.90
|
25.00
|
26.30
|
25.51
|
17.78
|
113,119
|
|
1/25/2018
|
+0.30 / +1.21%
|
25.00
|
25.50
|
24.50
|
25.00
|
24.91
|
16.91
|
432,100
|
|
1/24/2018
|
+0.20 / +0.82%
|
24.60
|
25.00
|
24.50
|
24.70
|
24.79
|
16.70
|
241,430
|
|
1/23/2018
|
-0.50 / -2.00%
|
28.00
|
28.00
|
24.50
|
24.50
|
24.76
|
16.57
|
505,400
|
|
1/22/2018
|
-0.40 / -1.57%
|
25.30
|
25.50
|
24.90
|
25.00
|
25.07
|
16.91
|
176,800
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|