|
|
Closing price on 3/4/2014
|
|
| Open |
10.20 |
| High |
11.10 |
| Low |
10.00 |
| Volume |
1,029,250 |
| Split-adjusted Price |
3.23 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/12/2014
|
+0.20 / +2.67%
|
7.60
|
7.70
|
7.50
|
7.70
|
7.70
|
2.24
|
228,470
|
|
|
2/11/2014
|
-0.20 / -2.60%
|
7.70
|
7.70
|
7.50
|
7.50
|
7.50
|
2.18
|
474,990
|
|
|
2/10/2014
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.60
|
7.70
|
7.70
|
2.24
|
311,370
|
|
|
2/7/2014
|
+0.30 / +4.05%
|
7.50
|
7.70
|
7.40
|
7.70
|
7.70
|
2.24
|
564,070
|
|
|
2/6/2014
|
+0.20 / +2.78%
|
7.20
|
7.50
|
7.20
|
7.40
|
7.40
|
2.15
|
132,100
|
|
|
1/27/2014
|
-0.10 / -1.37%
|
7.30
|
7.30
|
7.10
|
7.20
|
7.20
|
2.10
|
206,880
|
|
|
1/24/2014
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.20
|
7.30
|
7.30
|
2.12
|
68,710
|
|
|
1/23/2014
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.30
|
7.30
|
7.30
|
2.12
|
93,520
|
|
|
1/22/2014
|
+0.30 / +4.29%
|
7.20
|
7.40
|
7.20
|
7.30
|
7.30
|
2.12
|
629,620
|
|
|
1/21/2014
|
-0.10 / -1.41%
|
6.90
|
7.10
|
6.90
|
7.00
|
7.00
|
2.04
|
92,180
|
|
|
1/20/2014
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.10
|
2.07
|
56,610
|
|
|
1/17/2014
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.10
|
2.07
|
56,920
|
|
|
1/16/2014
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.00
|
7.10
|
7.10
|
2.07
|
57,750
|
|
|
1/15/2014
|
-0.10 / -1.39%
|
7.20
|
7.20
|
7.10
|
7.10
|
7.10
|
2.07
|
159,180
|
|
|
1/14/2014
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.20
|
2.10
|
113,080
|
|
|
1/13/2014
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.20
|
2.10
|
100,020
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|