|
Closing price on 5/29/2020
|
|
| Open |
17.30 |
| High |
17.40 |
| Low |
17.20 |
| Volume |
1,791,400 |
| Split-adjusted Price |
12.30 |
|
|
IDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2020
|
+0.20 / +1.17%
|
17.30
|
17.40
|
17.20
|
17.30
|
17.30
|
12.30
|
1,791,400
|
|
|
5/28/2020
|
-0.70 / -3.93%
|
17.80
|
17.80
|
17.00
|
17.10
|
17.04
|
12.16
|
183,100
|
|
|
5/27/2020
|
-0.60 / -3.26%
|
18.40
|
18.40
|
17.80
|
17.80
|
18.16
|
12.66
|
17,200
|
|
|
5/26/2020
|
+0.50 / +2.79%
|
18.00
|
18.40
|
18.00
|
18.40
|
18.14
|
13.08
|
1,797,900
|
|
|
5/25/2020
|
+0.70 / +4.07%
|
17.20
|
18.50
|
17.20
|
17.90
|
17.59
|
12.73
|
49,000
|
|
|
5/22/2020
|
+0.10 / +0.58%
|
17.10
|
17.30
|
17.10
|
17.20
|
17.29
|
12.23
|
22,400
|
|
|
5/21/2020
|
-0.10 / -0.58%
|
17.10
|
17.30
|
17.00
|
17.10
|
17.20
|
12.16
|
6,700
|
|
|
5/20/2020
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.20
|
17.20
|
17.49
|
12.23
|
2,600
|
|
|
5/19/2020
|
+0.20 / +1.18%
|
17.10
|
17.20
|
17.10
|
17.20
|
17.16
|
12.23
|
209,500
|
|
|
5/18/2020
|
+0.30 / +1.80%
|
17.00
|
17.30
|
16.60
|
17.00
|
16.99
|
12.09
|
56,000
|
|
|
5/15/2020
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.70
|
16.70
|
16.81
|
11.87
|
4,100
|
|
|
5/14/2020
|
-0.10 / -0.59%
|
16.90
|
17.00
|
16.90
|
16.90
|
16.90
|
12.02
|
228,500
|
|
|
5/13/2020
|
+0.10 / +0.59%
|
18.20
|
18.20
|
16.80
|
17.00
|
16.94
|
12.09
|
24,600
|
|
|
5/12/2020
|
-0.20 / -1.17%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.95
|
12.02
|
21,700
|
|
|
5/11/2020
|
+0.20 / +1.18%
|
17.10
|
17.10
|
17.00
|
17.10
|
17.02
|
12.16
|
12,200
|
|
|
5/8/2020
|
+0.10 / +0.60%
|
16.80
|
17.00
|
16.80
|
16.90
|
16.91
|
12.02
|
8,400
|
|
|
5/7/2020
|
+0.20 / +1.20%
|
16.70
|
16.80
|
16.70
|
16.80
|
16.78
|
11.95
|
3,600
|
|
|
5/6/2020
|
-0.30 / -1.78%
|
16.90
|
16.90
|
16.60
|
16.60
|
16.60
|
11.80
|
13,500
|
|
|
5/5/2020
|
+0.30 / +1.81%
|
17.30
|
17.30
|
16.60
|
16.90
|
16.84
|
12.02
|
3,000
|
|
|
5/4/2020
|
-0.50 / -2.92%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.50
|
11.80
|
3,600
|
|
|
4/29/2020
|
-0.10 / -0.58%
|
17.20
|
17.90
|
17.10
|
17.10
|
17.21
|
12.16
|
7,600
|
|
|
4/28/2020
|
0.00 / 0.00%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.01
|
12.23
|
11,000
|
|
|
4/27/2020
|
+0.60 / +3.61%
|
16.40
|
17.60
|
16.40
|
17.20
|
16.83
|
12.23
|
287,000
|
|
|
4/24/2020
|
+0.20 / +1.22%
|
16.00
|
16.60
|
16.00
|
16.60
|
16.31
|
11.80
|
37,400
|
|
|
4/23/2020
|
+0.40 / +2.50%
|
16.00
|
16.40
|
16.00
|
16.40
|
16.11
|
11.66
|
5,200
|
|
|
4/22/2020
|
-0.50 / -3.03%
|
15.80
|
16.00
|
15.00
|
16.00
|
15.34
|
11.38
|
24,700
|
|
|
4/21/2020
|
-0.80 / -4.62%
|
16.70
|
16.70
|
16.00
|
16.50
|
16.07
|
11.73
|
13,700
|
|
|
4/20/2020
|
+0.60 / +3.59%
|
16.70
|
17.30
|
16.60
|
17.30
|
16.87
|
12.30
|
7,200
|
|
|
4/17/2020
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.00
|
16.70
|
16.17
|
11.87
|
22,200
|
|
|
4/16/2020
|
-0.10 / -0.60%
|
16.00
|
16.80
|
16.00
|
16.70
|
16.04
|
11.87
|
43,500
|
|
|