|
|
Closing price on 4/26/2019
|
|
| Open |
19.90 |
| High |
20.30 |
| Low |
19.20 |
| Volume |
23,300 |
| Split-adjusted Price |
12.98 |
|
|
IDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2019
|
0.00 / 0.00%
|
19.90
|
20.30
|
19.20
|
19.20
|
19.48
|
12.98
|
23,300
|
|
|
4/25/2019
|
-0.90 / -4.48%
|
19.20
|
20.00
|
19.10
|
19.20
|
19.20
|
12.98
|
316,400
|
|
|
4/24/2019
|
+1.10 / +5.79%
|
17.30
|
20.10
|
17.30
|
20.10
|
19.09
|
13.59
|
29,100
|
|
|
4/23/2019
|
-1.00 / -5.00%
|
20.00
|
20.00
|
18.00
|
19.00
|
18.89
|
12.85
|
205,700
|
|
|
4/22/2019
|
-0.50 / -2.44%
|
20.00
|
20.90
|
19.90
|
20.00
|
20.17
|
13.52
|
63,700
|
|
|
4/19/2019
|
+0.30 / +1.44%
|
20.40
|
21.10
|
20.40
|
21.10
|
20.46
|
14.27
|
996,000
|
|
|
4/18/2019
|
+0.20 / +0.97%
|
21.30
|
21.30
|
20.20
|
20.80
|
20.30
|
14.07
|
19,200
|
|
|
4/17/2019
|
0.00 / 0.00%
|
21.50
|
21.50
|
20.50
|
20.60
|
20.89
|
13.93
|
24,900
|
|
|
4/16/2019
|
-0.50 / -2.37%
|
20.80
|
22.00
|
20.60
|
20.60
|
21.59
|
13.93
|
19,000
|
|
|
4/12/2019
|
+1.20 / +5.83%
|
20.60
|
21.80
|
20.60
|
21.80
|
21.09
|
14.74
|
32,400
|
|
|
4/11/2019
|
-0.80 / -3.74%
|
21.80
|
22.00
|
20.60
|
20.60
|
21.62
|
13.93
|
18,200
|
|
|
4/10/2019
|
0.00 / 0.00%
|
22.50
|
22.80
|
20.10
|
21.40
|
21.03
|
14.47
|
75,500
|
|
|
4/9/2019
|
0.00 / 0.00%
|
22.50
|
23.00
|
21.40
|
21.40
|
21.85
|
14.47
|
27,700
|
|
|
4/8/2019
|
-0.50 / -2.28%
|
22.70
|
22.70
|
21.40
|
21.40
|
21.60
|
14.47
|
20,600
|
|
|
4/5/2019
|
-0.20 / -0.91%
|
21.90
|
22.80
|
21.80
|
21.80
|
21.92
|
14.74
|
37,400
|
|
|
4/4/2019
|
+0.20 / +0.92%
|
21.80
|
22.00
|
21.70
|
22.00
|
21.83
|
14.88
|
53,200
|
|
|
4/3/2019
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
14.74
|
41,100
|
|
|
4/2/2019
|
-0.10 / -0.46%
|
22.40
|
22.40
|
21.60
|
21.80
|
21.78
|
14.74
|
39,200
|
|
|
4/1/2019
|
-0.10 / -0.45%
|
22.00
|
22.00
|
21.70
|
21.90
|
21.81
|
14.81
|
27,900
|
|
|
3/29/2019
|
-0.20 / -0.89%
|
21.20
|
22.30
|
21.20
|
22.30
|
21.97
|
15.08
|
33,300
|
|
|
3/28/2019
|
+0.20 / +0.90%
|
22.80
|
22.90
|
21.30
|
22.50
|
22.29
|
15.22
|
3,524,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|