|
Closing price on 3/27/2019
|
|
| Open |
22.50 |
| High |
22.60 |
| Low |
21.90 |
| Volume |
15,900 |
| Split-adjusted Price |
15.08 |
|
|
IDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2019
|
+0.50 / +2.29%
|
22.50
|
22.60
|
21.90
|
22.30
|
22.22
|
15.08
|
15,900
|
|
|
3/26/2019
|
-0.50 / -2.24%
|
22.00
|
22.70
|
21.80
|
21.80
|
22.11
|
14.74
|
48,600
|
|
|
3/25/2019
|
-1.20 / -5.11%
|
23.00
|
23.00
|
22.30
|
22.30
|
22.53
|
15.08
|
23,400
|
|
|
3/22/2019
|
+0.30 / +1.28%
|
23.30
|
23.90
|
22.50
|
23.80
|
23.45
|
16.09
|
92,300
|
|
|
3/21/2019
|
+1.20 / +5.38%
|
22.40
|
24.60
|
22.40
|
23.50
|
23.90
|
15.89
|
164,200
|
|
|
3/20/2019
|
-0.90 / -3.88%
|
23.00
|
23.10
|
22.10
|
22.30
|
22.50
|
15.08
|
135,700
|
|
|
3/19/2019
|
-0.70 / -2.93%
|
23.80
|
23.80
|
23.00
|
23.20
|
23.32
|
15.69
|
106,800
|
|
|
3/18/2019
|
-0.30 / -1.24%
|
24.20
|
24.20
|
23.40
|
23.90
|
23.76
|
16.16
|
176,300
|
|
|
3/15/2019
|
+1.10 / +4.78%
|
23.90
|
24.90
|
23.30
|
24.10
|
24.18
|
16.30
|
456,800
|
|
|
3/14/2019
|
+1.20 / +5.50%
|
22.30
|
23.30
|
22.30
|
23.00
|
22.64
|
15.55
|
365,200
|
|
|
3/13/2019
|
+1.10 / +5.31%
|
20.70
|
21.80
|
20.70
|
21.80
|
21.24
|
14.74
|
91,800
|
|
|
3/12/2019
|
+0.90 / +4.55%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
14.00
|
100
|
|
|
3/11/2019
|
+0.30 / +1.54%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
13.39
|
200
|
|
|
3/8/2019
|
-0.10 / -0.51%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
13.19
|
1,000
|
|
|
3/7/2019
|
-0.20 / -1.01%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
13.25
|
100
|
|
|
3/6/2019
|
-0.90 / -4.35%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
13.39
|
100
|
|
|
3/5/2019
|
+0.20 / +0.98%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
14.00
|
0
|
|
|
3/4/2019
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.50
|
20.50
|
20.67
|
13.86
|
2,900
|
|
|
3/1/2019
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
13.86
|
0
|
|
|
2/28/2019
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
13.86
|
5,700
|
|
|
2/27/2019
|
0.00 / 0.00%
|
20.10
|
20.50
|
20.10
|
20.50
|
20.49
|
13.86
|
22,800
|
|
|
2/26/2019
|
-0.70 / -3.30%
|
20.90
|
21.00
|
20.50
|
20.50
|
20.52
|
13.86
|
22,300
|
|
|
2/25/2019
|
+1.10 / +5.47%
|
21.40
|
21.40
|
21.00
|
21.20
|
21.02
|
14.34
|
12,300
|
|
|
2/22/2019
|
+0.10 / +0.50%
|
20.10
|
20.40
|
20.00
|
20.10
|
20.09
|
13.59
|
28,937,086
|
|
|
2/21/2019
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.00
|
20.00
|
20.07
|
13.52
|
317,600
|
|
|
2/20/2019
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
13.52
|
63,700
|
|
|
2/19/2019
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
13.52
|
0
|
|
|
2/18/2019
|
-1.00 / -4.76%
|
21.00
|
21.00
|
20.00
|
20.00
|
20.05
|
13.52
|
2,100
|
|
|
2/15/2019
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
14.20
|
3,000
|
|
|
2/14/2019
|
+1.40 / +7.14%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
14.20
|
4,800
|
|
|