|
Closing price on 9/4/2019
|
|
| Open |
18.90 |
| High |
19.00 |
| Low |
18.50 |
| Volume |
404,400 |
| Split-adjusted Price |
13.12 |
|
|
IDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2019
|
0.00 / 0.00%
|
18.90
|
19.00
|
18.50
|
18.90
|
18.73
|
13.12
|
404,400
|
|
|
9/3/2019
|
-0.40 / -2.07%
|
19.20
|
19.30
|
18.00
|
18.90
|
18.90
|
13.12
|
83,100
|
|
|
8/30/2019
|
+0.10 / +0.52%
|
19.50
|
19.50
|
19.20
|
19.50
|
19.33
|
13.54
|
644,900
|
|
|
8/29/2019
|
+0.40 / +2.11%
|
19.00
|
19.60
|
19.00
|
19.40
|
19.41
|
13.47
|
74,800
|
|
|
8/28/2019
|
-0.20 / -1.04%
|
19.10
|
19.50
|
19.00
|
19.00
|
19.08
|
13.19
|
56,100
|
|
|
8/27/2019
|
-0.10 / -0.52%
|
19.20
|
19.40
|
19.10
|
19.20
|
19.21
|
13.33
|
1,292,100
|
|
|
8/26/2019
|
-0.10 / -0.52%
|
19.40
|
19.60
|
19.20
|
19.30
|
19.33
|
13.40
|
21,400
|
|
|
8/23/2019
|
-0.30 / -1.52%
|
19.70
|
19.70
|
19.30
|
19.40
|
19.40
|
13.47
|
15,200
|
|
|
8/22/2019
|
+0.70 / +3.68%
|
19.20
|
20.20
|
19.00
|
19.70
|
19.63
|
13.68
|
701,300
|
|
|
8/21/2019
|
-0.40 / -2.06%
|
19.40
|
19.40
|
19.00
|
19.00
|
19.06
|
13.19
|
81,600
|
|
|
8/20/2019
|
-0.10 / -0.51%
|
19.50
|
19.70
|
19.10
|
19.40
|
19.42
|
13.47
|
59,400
|
|
|
8/19/2019
|
-0.30 / -1.52%
|
19.30
|
19.50
|
19.10
|
19.50
|
19.30
|
13.54
|
54,800
|
|
|
8/16/2019
|
+0.10 / +0.51%
|
19.80
|
20.30
|
19.50
|
19.90
|
19.75
|
13.82
|
43,200
|
|
|
8/15/2019
|
-0.30 / -1.49%
|
20.00
|
20.00
|
19.30
|
19.80
|
19.55
|
13.75
|
61,500
|
|
|
8/14/2019
|
0.00 / 0.00%
|
20.70
|
20.70
|
19.50
|
20.10
|
19.90
|
13.96
|
34,200
|
|
|
8/13/2019
|
-1.00 / -4.74%
|
21.00
|
21.00
|
19.90
|
20.10
|
20.18
|
13.96
|
158,600
|
|
|
8/12/2019
|
-0.20 / -0.94%
|
21.30
|
21.30
|
20.80
|
21.10
|
21.04
|
14.65
|
85,000
|
|
|
8/9/2019
|
-0.30 / -1.38%
|
21.50
|
21.70
|
21.00
|
21.50
|
21.28
|
14.93
|
152,000
|
|
|
8/8/2019
|
-0.90 / -3.96%
|
22.50
|
22.70
|
21.70
|
21.80
|
22.03
|
15.14
|
120,100
|
|
|
8/7/2019
|
-0.10 / -0.44%
|
22.70
|
23.50
|
22.40
|
22.70
|
22.96
|
15.76
|
412,200
|
|
|
8/6/2019
|
+1.70 / +8.06%
|
21.10
|
23.20
|
20.70
|
22.80
|
22.60
|
15.83
|
567,900
|
|
|
8/5/2019
|
+0.30 / +1.44%
|
21.00
|
21.90
|
20.90
|
21.10
|
21.31
|
14.65
|
148,900
|
|
|
8/2/2019
|
+1.90 / +10.00%
|
19.00
|
21.50
|
19.00
|
20.90
|
20.83
|
14.51
|
229,900
|
|
|
8/1/2019
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
13.19
|
4,500
|
|
|
7/31/2019
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
13.19
|
0
|
|
|
7/30/2019
|
-0.50 / -2.56%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
13.19
|
7,600
|
|
|
7/29/2019
|
+0.50 / +2.63%
|
19.00
|
19.50
|
19.00
|
19.50
|
19.21
|
13.54
|
6,600
|
|
|
7/26/2019
|
+0.20 / +1.06%
|
18.90
|
19.00
|
18.90
|
19.00
|
18.99
|
13.19
|
701,100
|
|
|
7/25/2019
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.80
|
18.80
|
18.90
|
13.05
|
827,400
|
|
|
7/24/2019
|
-0.20 / -1.05%
|
18.80
|
19.00
|
18.80
|
18.80
|
18.89
|
13.05
|
4,200
|
|
|