|
Closing price on 3/6/2018
|
|
| Open |
23.80 |
| High |
24.70 |
| Low |
23.80 |
| Volume |
20,000 |
| Split-adjusted Price |
16.36 |
|
|
IDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2018
|
+0.40 / +1.68%
|
23.80
|
24.70
|
23.80
|
24.20
|
23.99
|
16.36
|
20,000
|
|
|
3/5/2018
|
-0.70 / -2.86%
|
23.70
|
24.20
|
23.70
|
23.80
|
23.99
|
16.09
|
35,700
|
|
|
3/2/2018
|
-0.20 / -0.80%
|
23.80
|
24.80
|
23.80
|
24.80
|
24.55
|
16.77
|
10,100
|
|
|
3/1/2018
|
+0.10 / +0.40%
|
25.00
|
25.00
|
24.70
|
25.00
|
24.91
|
16.91
|
18,200
|
|
|
2/28/2018
|
-0.70 / -2.73%
|
25.30
|
25.40
|
24.50
|
24.90
|
24.98
|
16.84
|
57,000
|
|
|
2/27/2018
|
+0.70 / +2.81%
|
24.40
|
26.00
|
24.40
|
25.60
|
25.55
|
17.31
|
66,600
|
|
|
2/26/2018
|
+0.90 / +3.75%
|
23.50
|
25.00
|
23.50
|
24.90
|
24.28
|
16.84
|
88,600
|
|
|
2/23/2018
|
-0.40 / -1.67%
|
23.30
|
24.10
|
23.30
|
23.60
|
24.01
|
15.96
|
41,800
|
|
|
2/22/2018
|
0.00 / 0.00%
|
24.00
|
24.30
|
24.00
|
24.00
|
24.05
|
16.23
|
61,310
|
|
|
2/21/2018
|
+0.30 / +1.27%
|
24.00
|
24.50
|
24.00
|
24.00
|
24.05
|
16.23
|
28,300
|
|
|
2/13/2018
|
0.00 / 0.00%
|
23.00
|
24.00
|
23.00
|
24.00
|
23.69
|
16.23
|
52,600
|
|
|
2/12/2018
|
+1.80 / +8.11%
|
22.20
|
24.00
|
22.00
|
24.00
|
22.13
|
16.23
|
111,400
|
|
|
2/9/2018
|
-0.60 / -2.63%
|
22.50
|
22.50
|
21.00
|
22.20
|
22.24
|
15.01
|
207,300
|
|
|
2/8/2018
|
0.00 / 0.00%
|
22.80
|
23.00
|
22.80
|
22.80
|
22.83
|
15.42
|
367,700
|
|
|
2/7/2018
|
-0.20 / -0.87%
|
23.00
|
23.10
|
22.80
|
22.80
|
22.82
|
15.42
|
291,900
|
|
|
2/6/2018
|
-0.30 / -1.29%
|
23.00
|
23.00
|
22.00
|
23.00
|
22.84
|
15.55
|
101,300
|
|
|
2/5/2018
|
-0.30 / -1.27%
|
24.00
|
24.00
|
23.30
|
23.30
|
23.64
|
15.76
|
225,600
|
|
|
2/2/2018
|
0.00 / 0.00%
|
23.50
|
24.00
|
23.30
|
24.00
|
23.58
|
16.23
|
18,410
|
|
|
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
|
|
|