|
|
Closing price on 5/31/2019
|
|
| Open |
19.50 |
| High |
19.60 |
| Low |
19.40 |
| Volume |
6,500 |
| Split-adjusted Price |
13.19 |
|
|
IDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2019
|
0.00 / 0.00%
|
19.50
|
19.60
|
19.40
|
19.50
|
19.50
|
13.19
|
6,500
|
|
|
5/30/2019
|
+0.30 / +1.56%
|
19.00
|
19.50
|
19.00
|
19.50
|
19.36
|
13.19
|
164,500
|
|
|
5/29/2019
|
-0.20 / -1.03%
|
19.40
|
19.90
|
19.00
|
19.20
|
19.22
|
12.98
|
1,382,500
|
|
|
5/28/2019
|
-0.40 / -2.02%
|
19.40
|
19.50
|
19.30
|
19.40
|
19.44
|
13.12
|
2,900
|
|
|
5/27/2019
|
+0.40 / +2.06%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
13.39
|
160,100
|
|
|
5/24/2019
|
-0.70 / -3.52%
|
19.40
|
19.50
|
19.20
|
19.20
|
19.43
|
12.98
|
1,394,400
|
|
|
5/23/2019
|
+0.40 / +2.05%
|
19.70
|
19.90
|
19.30
|
19.90
|
19.54
|
13.46
|
36,500
|
|
|
5/22/2019
|
0.00 / 0.00%
|
19.40
|
19.50
|
19.40
|
19.50
|
19.48
|
13.19
|
2,100
|
|
|
5/21/2019
|
+0.10 / +0.52%
|
19.40
|
19.70
|
19.20
|
19.50
|
19.47
|
13.19
|
48,700
|
|
|
5/20/2019
|
+0.50 / +2.65%
|
18.80
|
19.40
|
18.80
|
19.40
|
19.09
|
13.12
|
6,600
|
|
|
5/17/2019
|
+0.40 / +2.13%
|
18.90
|
19.20
|
18.80
|
19.20
|
18.89
|
12.98
|
21,700
|
|
|
5/16/2019
|
-0.30 / -1.57%
|
18.60
|
19.00
|
18.50
|
18.80
|
18.78
|
12.71
|
17,700
|
|
|
5/15/2019
|
+0.10 / +0.53%
|
19.40
|
19.40
|
19.10
|
19.10
|
19.21
|
12.92
|
18,000
|
|
|
5/14/2019
|
0.00 / 0.00%
|
19.00
|
19.30
|
19.00
|
19.00
|
19.10
|
12.85
|
8,500
|
|
|
5/13/2019
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
12.85
|
1,500
|
|
|
5/10/2019
|
-0.40 / -2.01%
|
19.50
|
19.60
|
19.00
|
19.50
|
19.04
|
13.19
|
12,500
|
|
|
5/9/2019
|
+1.10 / +5.85%
|
19.00
|
20.10
|
19.00
|
19.90
|
19.81
|
13.46
|
12,100
|
|
|
5/8/2019
|
-0.20 / -1.05%
|
18.10
|
19.00
|
18.10
|
18.80
|
18.78
|
12.71
|
1,068,900
|
|
|
5/7/2019
|
+0.50 / +2.70%
|
19.50
|
19.50
|
18.60
|
19.00
|
18.74
|
12.85
|
82,100
|
|
|
5/6/2019
|
-0.60 / -3.14%
|
19.90
|
19.90
|
18.50
|
18.50
|
18.80
|
12.51
|
48,100
|
|
|
5/3/2019
|
-0.40 / -2.05%
|
17.60
|
19.60
|
17.60
|
19.10
|
19.10
|
12.92
|
25,800
|
|
|
5/2/2019
|
0.00 / 0.00%
|
19.70
|
19.80
|
19.50
|
19.50
|
19.57
|
13.19
|
700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|