|
|
Closing price on 7/17/2014
|
|
| Open |
11.30 |
| High |
11.60 |
| Low |
11.30 |
| Volume |
542,430 |
| Split-adjusted Price |
4.37 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2014
|
+0.30 / +2.65%
|
11.30
|
11.60
|
11.30
|
11.60
|
11.60
|
4.37
|
542,430
|
|
|
7/16/2014
|
+0.60 / +5.61%
|
10.90
|
11.40
|
10.80
|
11.30
|
11.30
|
4.26
|
1,333,580
|
|
|
7/15/2014
|
+0.10 / +0.94%
|
10.70
|
10.80
|
10.60
|
10.70
|
10.70
|
4.03
|
223,390
|
|
|
7/14/2014
|
-0.20 / -1.85%
|
10.90
|
10.90
|
10.60
|
10.60
|
10.60
|
3.99
|
180,340
|
|
|
7/11/2014
|
-2.80 / -20.59%
|
10.70
|
10.90
|
10.60
|
10.80
|
10.80
|
4.07
|
684,410
|
|
|
7/10/2014
|
-0.30 / -2.16%
|
13.90
|
13.90
|
13.50
|
13.60
|
13.60
|
3.96
|
868,370
|
|
|
7/9/2014
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.80
|
13.90
|
13.90
|
4.04
|
413,110
|
|
|
7/8/2014
|
+0.10 / +0.72%
|
13.80
|
13.90
|
13.60
|
13.90
|
13.90
|
4.04
|
391,530
|
|
|
7/7/2014
|
-0.40 / -2.82%
|
14.20
|
14.20
|
13.80
|
13.80
|
13.80
|
4.02
|
1,193,100
|
|
|
7/4/2014
|
+0.10 / +0.71%
|
14.10
|
14.50
|
14.10
|
14.20
|
14.20
|
4.13
|
557,420
|
|
|
7/3/2014
|
+0.20 / +1.44%
|
13.90
|
14.30
|
13.80
|
14.10
|
14.10
|
4.10
|
648,550
|
|
|
7/2/2014
|
+0.30 / +2.21%
|
13.90
|
13.90
|
13.70
|
13.90
|
13.90
|
4.04
|
300,640
|
|
|
7/1/2014
|
+0.10 / +0.74%
|
13.40
|
13.80
|
13.30
|
13.60
|
13.60
|
3.96
|
669,410
|
|
|
6/30/2014
|
0.00 / 0.00%
|
13.60
|
13.80
|
13.50
|
13.50
|
13.50
|
3.93
|
595,130
|
|
|
6/27/2014
|
+0.60 / +4.65%
|
13.50
|
13.70
|
13.50
|
13.50
|
13.50
|
3.93
|
1,176,920
|
|
|
6/26/2014
|
+0.30 / +2.38%
|
12.70
|
13.00
|
12.70
|
12.90
|
12.90
|
3.75
|
578,600
|
|
|
6/25/2014
|
+0.10 / +0.80%
|
12.50
|
12.80
|
12.50
|
12.60
|
12.60
|
3.67
|
307,150
|
|
|
6/24/2014
|
+0.10 / +0.81%
|
12.30
|
12.50
|
12.20
|
12.50
|
12.50
|
3.64
|
229,960
|
|
|
6/23/2014
|
-0.20 / -1.59%
|
12.50
|
12.70
|
12.40
|
12.40
|
12.40
|
3.61
|
162,230
|
|
|
6/20/2014
|
0.00 / 0.00%
|
12.60
|
12.90
|
12.60
|
12.60
|
12.60
|
3.67
|
297,620
|
|
|
6/19/2014
|
-0.50 / -3.82%
|
12.80
|
12.80
|
12.30
|
12.60
|
12.60
|
3.67
|
601,130
|
|
|
6/18/2014
|
-0.10 / -0.76%
|
13.40
|
13.50
|
12.90
|
13.10
|
13.10
|
3.81
|
248,830
|
|
|
6/17/2014
|
+0.70 / +5.60%
|
12.50
|
13.20
|
12.50
|
13.20
|
13.20
|
3.84
|
668,450
|
|
|
6/16/2014
|
+0.10 / +0.81%
|
12.30
|
12.60
|
12.30
|
12.50
|
12.50
|
3.64
|
342,610
|
|
|
6/13/2014
|
-0.20 / -1.59%
|
12.50
|
12.60
|
12.40
|
12.40
|
12.40
|
3.61
|
277,340
|
|
|
6/12/2014
|
+0.10 / +0.80%
|
12.60
|
12.70
|
12.40
|
12.60
|
12.60
|
3.67
|
311,900
|
|
|
6/11/2014
|
+0.30 / +2.46%
|
12.30
|
12.50
|
12.30
|
12.50
|
12.50
|
3.64
|
224,370
|
|
|
6/10/2014
|
0.00 / 0.00%
|
12.20
|
12.70
|
12.10
|
12.20
|
12.20
|
3.55
|
591,480
|
|
|
6/9/2014
|
+0.50 / +4.27%
|
11.90
|
12.50
|
11.80
|
12.20
|
12.20
|
3.55
|
669,390
|
|
|
6/6/2014
|
+0.40 / +3.54%
|
11.40
|
11.70
|
11.30
|
11.70
|
11.70
|
3.40
|
219,130
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|