|
Closing price on 5/7/2020
|
|
| Open |
16.70 |
| High |
16.80 |
| Low |
16.70 |
| Volume |
3,600 |
| Split-adjusted Price |
11.95 |
|
|
IDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/15/2020
|
+0.80 / +5.00%
|
16.00
|
16.80
|
16.00
|
16.80
|
16.03
|
11.95
|
10,400
|
|
|
4/14/2020
|
-0.50 / -3.03%
|
16.40
|
16.60
|
16.00
|
16.00
|
16.11
|
11.38
|
19,200
|
|
|
4/13/2020
|
-0.20 / -1.20%
|
16.50
|
16.50
|
16.40
|
16.50
|
16.47
|
11.73
|
3,000
|
|
|
4/10/2020
|
+1.10 / +7.05%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
11.87
|
200
|
|
|
4/9/2020
|
-1.40 / -8.24%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
11.09
|
100
|
|
|
4/8/2020
|
+1.20 / +7.59%
|
15.80
|
17.00
|
15.80
|
17.00
|
15.91
|
12.09
|
1,100
|
|
|
4/7/2020
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
11.23
|
0
|
|
|
4/6/2020
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
11.23
|
0
|
|
|
4/3/2020
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
11.23
|
1,000
|
|
|
4/1/2020
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.90
|
11.23
|
35,800
|
|
|
3/31/2020
|
-0.10 / -0.62%
|
16.10
|
16.20
|
16.00
|
16.00
|
16.07
|
11.38
|
10,600
|
|
|
3/30/2020
|
-0.20 / -1.23%
|
16.10
|
16.20
|
16.00
|
16.10
|
16.06
|
11.45
|
247,900
|
|
|
3/27/2020
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
11.59
|
724,500
|
|
|
3/26/2020
|
-0.20 / -1.21%
|
16.30
|
16.30
|
16.20
|
16.30
|
16.27
|
11.59
|
10,000
|
|
|
3/25/2020
|
-0.10 / -0.60%
|
17.40
|
17.40
|
16.50
|
16.50
|
16.55
|
11.73
|
229,800
|
|
|
3/24/2020
|
-0.20 / -1.19%
|
17.70
|
17.70
|
16.60
|
16.60
|
16.62
|
11.80
|
1,164,100
|
|
|