|
|
Closing price on 5/25/2018
|
|
| Open |
19.90 |
| High |
20.50 |
| Low |
19.50 |
| Volume |
112,700 |
| Split-adjusted Price |
13.86 |
|
|
IDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2018
|
0.00 / 0.00%
|
19.90
|
20.50
|
19.50
|
20.50
|
19.91
|
13.86
|
112,700
|
|
|
5/24/2018
|
0.00 / 0.00%
|
19.00
|
20.50
|
19.00
|
20.50
|
19.92
|
13.86
|
44,900
|
|
|
5/23/2018
|
+0.60 / +3.02%
|
19.90
|
20.50
|
19.70
|
20.50
|
19.87
|
13.86
|
34,400
|
|
|
5/22/2018
|
-1.10 / -5.24%
|
20.00
|
20.00
|
19.00
|
19.90
|
19.88
|
13.46
|
69,000
|
|
|
5/21/2018
|
+1.00 / +5.00%
|
20.00
|
21.00
|
19.00
|
21.00
|
20.16
|
14.20
|
33,100
|
|
|
5/18/2018
|
+0.10 / +0.48%
|
20.00
|
20.90
|
20.00
|
20.90
|
20.01
|
14.13
|
55,100
|
|
|
5/17/2018
|
-0.20 / -0.95%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
14.07
|
500
|
|
|
5/16/2018
|
-0.20 / -0.94%
|
20.40
|
21.00
|
20.00
|
21.00
|
20.12
|
14.20
|
59,000
|
|
|
5/15/2018
|
-0.20 / -0.93%
|
20.30
|
21.20
|
20.30
|
21.20
|
21.02
|
14.34
|
600
|
|
|
5/14/2018
|
+1.10 / +5.42%
|
21.00
|
21.40
|
21.00
|
21.40
|
21.23
|
14.47
|
3,200
|
|
|
5/11/2018
|
+1.30 / +6.47%
|
20.00
|
21.40
|
20.00
|
21.40
|
20.33
|
14.47
|
8,000
|
|
|
5/10/2018
|
-1.80 / -8.22%
|
20.10
|
20.20
|
20.10
|
20.10
|
20.14
|
13.59
|
51,700
|
|
|
5/9/2018
|
+1.90 / +9.50%
|
20.10
|
21.90
|
20.00
|
21.90
|
20.11
|
14.81
|
150,000
|
|
|
5/8/2018
|
0.00 / 0.00%
|
21.00
|
21.00
|
19.80
|
20.00
|
20.13
|
13.52
|
246,200
|
|
|
5/7/2018
|
-1.00 / -4.76%
|
21.00
|
21.00
|
20.00
|
20.00
|
20.22
|
13.52
|
59,200
|
|
|
5/4/2018
|
-2.50 / -10.64%
|
20.00
|
21.00
|
20.00
|
21.00
|
20.98
|
14.20
|
5,000
|
|
|
5/3/2018
|
-1.10 / -4.47%
|
20.00
|
23.50
|
20.00
|
23.50
|
21.05
|
15.89
|
41,100
|
|
|
5/2/2018
|
+2.60 / +11.82%
|
21.10
|
24.60
|
20.00
|
24.60
|
21.36
|
16.64
|
86,100
|
|
|
4/27/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
14.88
|
43,000
|
|
|
4/26/2018
|
-0.70 / -3.08%
|
22.70
|
22.70
|
22.00
|
22.00
|
22.26
|
14.88
|
236,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|