|
Closing price on 4/24/2018
|
|
| Open |
22.80 |
| High |
22.80 |
| Low |
22.50 |
| Volume |
166,500 |
| Split-adjusted Price |
15.22 |
|
|
IDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/24/2018
|
-0.20 / -0.88%
|
22.80
|
22.80
|
22.50
|
22.50
|
22.66
|
15.22
|
166,500
|
|
|
4/23/2018
|
-0.30 / -1.30%
|
22.90
|
22.90
|
22.70
|
22.70
|
22.80
|
15.35
|
55,000
|
|
|
4/20/2018
|
+0.10 / +0.44%
|
23.00
|
23.00
|
22.90
|
23.00
|
22.95
|
15.55
|
23,200
|
|
|
4/19/2018
|
-0.10 / -0.43%
|
22.90
|
23.00
|
22.90
|
22.90
|
22.95
|
15.49
|
44,500
|
|
|
4/18/2018
|
-0.10 / -0.43%
|
23.00
|
23.10
|
22.30
|
23.00
|
23.08
|
15.55
|
97,900
|
|
|
4/17/2018
|
+0.10 / +0.43%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
15.62
|
3,410,000
|
|
|
4/16/2018
|
+0.10 / +0.44%
|
23.50
|
26.00
|
22.80
|
23.00
|
25.32
|
15.55
|
241,900
|
|
|
4/13/2018
|
+0.30 / +1.33%
|
22.60
|
23.00
|
22.60
|
22.80
|
22.94
|
15.42
|
124,700
|
|
|
4/12/2018
|
-0.30 / -1.32%
|
22.30
|
22.60
|
22.30
|
22.50
|
22.45
|
15.22
|
40,500
|
|
|
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
|
|
|