|
Closing price on 4/11/2018
|
|
| Open |
22.50 |
| High |
22.80 |
| Low |
22.50 |
| Volume |
47,900 |
| Split-adjusted Price |
15.42 |
|
|
IDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/11/2018
|
+0.10 / +0.44%
|
22.50
|
22.80
|
22.50
|
22.80
|
22.70
|
15.42
|
47,900
|
|
|
4/10/2018
|
-0.30 / -1.30%
|
22.50
|
23.80
|
22.50
|
22.70
|
22.91
|
15.35
|
79,400
|
|
|
4/9/2018
|
0.00 / 0.00%
|
22.90
|
26.40
|
22.90
|
23.00
|
24.34
|
15.55
|
508,300
|
|
|
4/6/2018
|
-0.40 / -1.74%
|
24.00
|
25.10
|
22.20
|
22.60
|
22.96
|
15.28
|
317,500
|
|
|
4/5/2018
|
-0.90 / -3.77%
|
24.00
|
24.00
|
22.20
|
23.00
|
23.02
|
15.55
|
163,300
|
|
|
4/4/2018
|
-0.50 / -2.05%
|
24.10
|
24.20
|
23.90
|
23.90
|
23.96
|
16.16
|
142,800
|
|
|
4/3/2018
|
-0.10 / -0.41%
|
24.50
|
24.50
|
24.00
|
24.40
|
24.10
|
16.50
|
255,300
|
|
|
4/2/2018
|
-0.60 / -2.39%
|
25.00
|
25.00
|
24.40
|
24.50
|
24.46
|
16.57
|
70,700
|
|
|
3/30/2018
|
+0.10 / +0.40%
|
25.00
|
25.30
|
24.90
|
25.00
|
25.08
|
16.91
|
136,300
|
|
|
3/29/2018
|
-0.10 / -0.40%
|
24.40
|
24.90
|
24.40
|
24.90
|
24.50
|
16.84
|
2,600
|
|
|
3/28/2018
|
+0.40 / +1.63%
|
24.80
|
25.00
|
24.60
|
25.00
|
24.95
|
16.91
|
35,200
|
|
|
3/27/2018
|
+0.10 / +0.41%
|
24.50
|
24.60
|
24.50
|
24.60
|
24.53
|
16.64
|
6,300
|
|
|
3/26/2018
|
-0.10 / -0.41%
|
24.50
|
24.60
|
24.50
|
24.50
|
24.52
|
16.57
|
1,300
|
|
|
3/23/2018
|
+0.50 / +2.05%
|
23.80
|
25.00
|
23.80
|
24.90
|
24.64
|
16.84
|
87,100
|
|
|
3/22/2018
|
-1.50 / -5.79%
|
24.10
|
25.40
|
24.10
|
24.40
|
24.41
|
16.50
|
12,400
|
|
|
3/21/2018
|
+1.60 / +6.58%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
17.51
|
100
|
|
|
3/20/2018
|
-0.50 / -2.02%
|
28.00
|
28.00
|
24.30
|
24.30
|
24.65
|
16.43
|
10,700
|
|
|
3/19/2018
|
+0.80 / +3.33%
|
24.80
|
25.00
|
24.10
|
24.80
|
24.72
|
16.77
|
62,900
|
|
|
3/16/2018
|
+0.20 / +0.83%
|
24.90
|
24.90
|
24.00
|
24.20
|
24.03
|
16.36
|
17,300
|
|
|
3/15/2018
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
16.23
|
11,500
|
|
|
3/14/2018
|
+0.30 / +1.27%
|
24.10
|
24.10
|
24.00
|
24.00
|
24.01
|
16.23
|
28,900
|
|
|
3/13/2018
|
-1.50 / -5.95%
|
25.00
|
25.00
|
23.70
|
23.70
|
24.78
|
16.03
|
600
|
|
|
3/12/2018
|
-0.10 / -0.40%
|
24.90
|
25.30
|
24.90
|
25.20
|
25.02
|
17.04
|
20,200
|
|
|
3/9/2018
|
+1.30 / +5.31%
|
25.00
|
26.50
|
24.60
|
25.80
|
25.31
|
17.45
|
30,700
|
|
|
3/8/2018
|
+0.50 / +2.08%
|
24.40
|
24.50
|
24.00
|
24.50
|
24.35
|
16.57
|
36,000
|
|
|
3/7/2018
|
-0.20 / -0.83%
|
24.50
|
24.50
|
23.80
|
24.00
|
24.01
|
16.23
|
39,800
|
|
|
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
|
|
|