|
|
Closing price on 3/26/2014
|
|
| Open |
15.60 |
| High |
15.60 |
| Low |
14.50 |
| Volume |
1,237,310 |
| Split-adjusted Price |
4.36 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2014
|
0.00 / 0.00%
|
15.60
|
15.60
|
14.50
|
15.00
|
15.00
|
4.36
|
1,237,310
|
|
|
3/25/2014
|
+0.50 / +3.45%
|
15.10
|
15.50
|
14.60
|
15.00
|
15.00
|
4.36
|
2,046,950
|
|
|
3/24/2014
|
+0.60 / +4.32%
|
13.90
|
14.80
|
13.90
|
14.50
|
14.50
|
4.22
|
777,160
|
|
|
3/21/2014
|
0.00 / 0.00%
|
13.60
|
14.30
|
13.60
|
13.90
|
13.90
|
4.04
|
377,230
|
|
|
3/20/2014
|
+0.80 / +6.11%
|
13.70
|
14.00
|
13.30
|
13.90
|
13.90
|
4.04
|
874,580
|
|
|
3/19/2014
|
+0.80 / +6.50%
|
12.30
|
13.10
|
12.10
|
13.10
|
13.10
|
3.81
|
752,550
|
|
|
3/18/2014
|
-0.30 / -2.38%
|
12.50
|
12.60
|
12.30
|
12.30
|
12.30
|
3.58
|
401,290
|
|
|
3/17/2014
|
+0.10 / +0.80%
|
12.60
|
12.80
|
12.50
|
12.60
|
12.60
|
3.67
|
297,170
|
|
|
3/14/2014
|
-0.10 / -0.79%
|
12.50
|
12.70
|
12.40
|
12.50
|
12.50
|
3.64
|
402,080
|
|
|
3/13/2014
|
+0.10 / +0.80%
|
12.50
|
12.80
|
12.30
|
12.60
|
12.60
|
3.67
|
692,090
|
|
|
3/12/2014
|
-0.30 / -2.34%
|
12.60
|
12.90
|
12.50
|
12.50
|
12.50
|
3.64
|
770,540
|
|
|
3/11/2014
|
0.00 / 0.00%
|
13.00
|
13.20
|
12.50
|
12.80
|
12.80
|
3.72
|
538,440
|
|
|
3/10/2014
|
+0.80 / +6.67%
|
12.00
|
12.80
|
12.00
|
12.80
|
12.80
|
3.72
|
717,870
|
|
|
3/7/2014
|
-0.20 / -1.64%
|
11.90
|
12.40
|
11.70
|
12.00
|
12.00
|
3.49
|
934,600
|
|
|
3/6/2014
|
+0.40 / +3.39%
|
12.40
|
12.60
|
12.00
|
12.20
|
12.20
|
3.55
|
1,680,330
|
|
|
3/5/2014
|
+0.70 / +6.31%
|
11.50
|
11.80
|
11.40
|
11.80
|
11.80
|
3.43
|
737,750
|
|
|
3/4/2014
|
+0.70 / +6.73%
|
10.20
|
11.10
|
10.00
|
11.10
|
11.10
|
3.23
|
1,029,250
|
|
|
3/3/2014
|
-0.40 / -3.70%
|
11.00
|
11.00
|
10.20
|
10.40
|
10.40
|
3.03
|
548,770
|
|
|
2/28/2014
|
+0.30 / +2.86%
|
10.20
|
10.90
|
10.20
|
10.80
|
10.80
|
3.14
|
650,620
|
|
|
2/27/2014
|
0.00 / 0.00%
|
11.10
|
11.20
|
10.50
|
10.50
|
10.50
|
3.06
|
648,250
|
|
|
2/26/2014
|
+0.60 / +6.06%
|
10.40
|
10.50
|
9.90
|
10.50
|
10.50
|
3.06
|
768,610
|
|
|
2/25/2014
|
+0.60 / +6.45%
|
9.40
|
9.90
|
9.30
|
9.90
|
9.90
|
2.88
|
1,127,720
|
|
|
2/24/2014
|
+0.60 / +6.90%
|
8.80
|
9.30
|
8.60
|
9.30
|
9.30
|
2.71
|
652,920
|
|
|
2/21/2014
|
+0.10 / +1.16%
|
8.50
|
8.80
|
8.30
|
8.70
|
8.70
|
2.53
|
584,440
|
|
|
2/20/2014
|
-0.60 / -6.52%
|
9.00
|
9.20
|
8.60
|
8.60
|
8.60
|
2.50
|
705,470
|
|
|
2/19/2014
|
+0.40 / +4.55%
|
9.40
|
9.40
|
8.90
|
9.20
|
9.20
|
2.68
|
863,970
|
|
|
2/18/2014
|
+0.50 / +6.02%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.80
|
2.56
|
555,050
|
|
|
2/17/2014
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.10
|
8.30
|
8.30
|
2.42
|
337,340
|
|
|
2/14/2014
|
+0.50 / +6.41%
|
7.90
|
8.30
|
7.90
|
8.30
|
8.30
|
2.42
|
776,890
|
|
|
2/13/2014
|
+0.10 / +1.30%
|
7.70
|
8.00
|
7.70
|
7.80
|
7.80
|
2.27
|
446,360
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|