|
|
Closing price on 10/1/2014
|
|
| Open |
12.90 |
| High |
13.60 |
| Low |
12.90 |
| Volume |
1,354,860 |
| Split-adjusted Price |
4.97 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2014
|
+0.30 / +2.33%
|
12.90
|
13.60
|
12.90
|
13.20
|
13.20
|
4.97
|
1,354,860
|
|
|
9/30/2014
|
+0.20 / +1.57%
|
12.80
|
12.90
|
12.60
|
12.90
|
12.90
|
4.86
|
485,310
|
|
|
9/29/2014
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.60
|
12.70
|
12.70
|
4.79
|
388,490
|
|
|
9/26/2014
|
+0.10 / +0.79%
|
12.70
|
13.10
|
12.70
|
12.70
|
12.70
|
4.79
|
925,490
|
|
|
9/25/2014
|
+0.10 / +0.80%
|
12.60
|
12.70
|
12.30
|
12.60
|
12.60
|
4.75
|
586,010
|
|
|
9/24/2014
|
+0.10 / +0.81%
|
12.40
|
12.70
|
12.40
|
12.50
|
12.50
|
4.71
|
488,710
|
|
|
9/23/2014
|
+0.10 / +0.81%
|
12.30
|
12.60
|
12.30
|
12.40
|
12.40
|
4.67
|
508,640
|
|
|
9/22/2014
|
-0.10 / -0.81%
|
12.70
|
12.70
|
12.30
|
12.30
|
12.30
|
4.64
|
484,870
|
|
|
9/19/2014
|
0.00 / 0.00%
|
12.40
|
12.70
|
12.30
|
12.40
|
12.40
|
4.67
|
622,770
|
|
|
9/18/2014
|
-0.50 / -3.88%
|
12.90
|
13.30
|
12.00
|
12.40
|
12.40
|
4.67
|
1,481,360
|
|
|
9/17/2014
|
-0.60 / -4.44%
|
13.60
|
13.60
|
12.90
|
12.90
|
12.90
|
4.86
|
1,567,320
|
|
|
9/16/2014
|
-0.20 / -1.46%
|
13.60
|
13.60
|
13.00
|
13.50
|
13.50
|
5.09
|
1,303,700
|
|
|
9/15/2014
|
0.00 / 0.00%
|
13.70
|
14.10
|
13.60
|
13.70
|
13.70
|
5.16
|
1,906,930
|
|
|
9/12/2014
|
+0.70 / +5.38%
|
13.00
|
13.80
|
12.90
|
13.70
|
13.70
|
5.16
|
2,053,130
|
|
|
9/11/2014
|
+0.40 / +3.17%
|
12.60
|
13.30
|
12.60
|
13.00
|
13.00
|
4.90
|
1,835,640
|
|
|
9/10/2014
|
+0.10 / +0.80%
|
12.30
|
12.70
|
11.90
|
12.60
|
12.60
|
4.75
|
1,701,750
|
|
|
9/9/2014
|
-0.80 / -6.02%
|
13.30
|
13.30
|
12.50
|
12.50
|
12.50
|
4.71
|
1,486,250
|
|
|
9/8/2014
|
+0.70 / +5.56%
|
12.70
|
13.40
|
12.60
|
13.30
|
13.30
|
5.01
|
2,129,850
|
|
|
9/5/2014
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.40
|
12.60
|
12.60
|
4.75
|
846,080
|
|
|
9/4/2014
|
-0.10 / -0.79%
|
12.60
|
12.70
|
12.40
|
12.60
|
12.60
|
4.75
|
1,783,850
|
|
|
9/3/2014
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.50
|
12.70
|
12.70
|
4.79
|
935,970
|
|
|
8/29/2014
|
+0.80 / +6.72%
|
12.30
|
12.70
|
12.30
|
12.70
|
12.70
|
4.79
|
2,749,010
|
|
|
8/28/2014
|
+0.70 / +6.25%
|
11.10
|
11.90
|
11.00
|
11.90
|
11.90
|
4.48
|
1,870,250
|
|
|
8/27/2014
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.10
|
11.20
|
11.20
|
4.22
|
813,202
|
|
|
8/26/2014
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.20
|
4.22
|
632,740
|
|
|
8/25/2014
|
+0.20 / +1.80%
|
11.20
|
11.40
|
11.10
|
11.30
|
11.30
|
4.26
|
738,440
|
|
|
8/22/2014
|
-0.10 / -0.89%
|
11.20
|
11.20
|
11.00
|
11.10
|
11.10
|
4.18
|
419,020
|
|
|
8/21/2014
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.00
|
11.20
|
11.20
|
4.22
|
606,870
|
|
|
8/20/2014
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.10
|
11.20
|
11.20
|
4.22
|
389,460
|
|
|
8/19/2014
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.00
|
11.20
|
11.20
|
4.22
|
606,760
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|