|
Closing price on 7/19/2012
|
|
| Open |
8.10 |
| High |
8.50 |
| Low |
7.80 |
| Volume |
445,280 |
| Split-adjusted Price |
2.47 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2012
|
+0.40 / +4.94%
|
8.10
|
8.50
|
7.80
|
8.50
|
8.50
|
2.47
|
445,280
|
|
|
7/18/2012
|
+0.10 / +1.25%
|
8.40
|
8.40
|
7.80
|
8.10
|
8.10
|
2.36
|
407,310
|
|
|
7/17/2012
|
+0.30 / +3.90%
|
8.00
|
8.00
|
7.90
|
8.00
|
8.00
|
2.33
|
902,880
|
|
|
7/16/2012
|
+0.30 / +4.05%
|
7.70
|
7.70
|
7.50
|
7.70
|
7.70
|
2.24
|
818,690
|
|
|
7/13/2012
|
+0.30 / +4.23%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
2.15
|
282,240
|
|
|
7/12/2012
|
+0.30 / +4.41%
|
6.90
|
7.10
|
6.90
|
7.10
|
7.10
|
2.07
|
454,470
|
|
|
7/11/2012
|
-0.10 / -1.45%
|
6.80
|
7.10
|
6.70
|
6.80
|
6.80
|
1.98
|
208,990
|
|
|
7/10/2012
|
-0.30 / -4.17%
|
6.90
|
7.10
|
6.90
|
6.90
|
6.90
|
2.01
|
275,700
|
|
|
7/9/2012
|
-0.30 / -4.00%
|
7.30
|
7.30
|
7.20
|
7.20
|
7.20
|
2.10
|
140,000
|
|
|
7/6/2012
|
+0.30 / +4.17%
|
7.20
|
7.50
|
7.10
|
7.50
|
7.50
|
2.18
|
354,790
|
|
|
7/5/2012
|
0.00 / 0.00%
|
6.90
|
7.20
|
6.90
|
7.20
|
7.20
|
2.10
|
436,930
|
|
|
7/4/2012
|
-0.30 / -4.00%
|
7.50
|
7.60
|
7.20
|
7.20
|
7.20
|
2.10
|
259,060
|
|
|
7/3/2012
|
-0.30 / -3.85%
|
7.90
|
7.90
|
7.50
|
7.50
|
7.50
|
2.18
|
371,420
|
|
|
7/2/2012
|
-0.30 / -3.70%
|
7.90
|
8.30
|
7.80
|
7.80
|
7.80
|
2.27
|
247,730
|
|
|
6/29/2012
|
-0.10 / -1.22%
|
8.20
|
8.20
|
7.90
|
8.10
|
8.10
|
2.36
|
203,500
|
|
|
6/28/2012
|
0.00 / 0.00%
|
8.00
|
8.20
|
7.80
|
8.20
|
8.20
|
2.39
|
409,120
|
|
|
6/27/2012
|
-0.40 / -4.65%
|
8.30
|
8.80
|
8.20
|
8.20
|
8.20
|
2.39
|
671,950
|
|
|
6/26/2012
|
-1.40 / -14.00%
|
9.00
|
9.00
|
8.60
|
8.60
|
8.60
|
2.50
|
266,940
|
|
|
6/25/2012
|
-0.40 / -3.85%
|
10.40
|
10.50
|
9.90
|
10.00
|
10.00
|
2.62
|
637,490
|
|
|
6/22/2012
|
-0.20 / -1.89%
|
10.50
|
10.70
|
10.40
|
10.40
|
10.40
|
2.72
|
298,160
|
|
|
6/21/2012
|
-0.10 / -0.93%
|
10.80
|
10.90
|
10.60
|
10.60
|
10.60
|
2.78
|
554,830
|
|
|
6/20/2012
|
+0.10 / +0.94%
|
10.70
|
10.90
|
10.60
|
10.70
|
10.70
|
2.80
|
329,060
|
|
|
6/19/2012
|
-0.40 / -3.64%
|
11.00
|
11.00
|
10.60
|
10.60
|
10.60
|
2.78
|
318,830
|
|
|
6/18/2012
|
+0.10 / +0.92%
|
11.10
|
11.30
|
10.70
|
11.00
|
11.00
|
2.88
|
622,670
|
|
|
6/15/2012
|
+0.40 / +3.81%
|
10.50
|
11.00
|
10.50
|
10.90
|
10.90
|
2.85
|
808,480
|
|
|
6/14/2012
|
-0.20 / -1.87%
|
10.80
|
10.80
|
10.30
|
10.50
|
10.50
|
2.75
|
325,200
|
|
|
6/13/2012
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.40
|
10.70
|
10.70
|
2.80
|
473,540
|
|
|
6/12/2012
|
-0.50 / -4.46%
|
11.10
|
11.10
|
10.70
|
10.70
|
10.70
|
2.80
|
896,430
|
|
|
6/11/2012
|
+0.10 / +0.90%
|
11.20
|
11.60
|
11.00
|
11.20
|
11.20
|
2.93
|
1,321,280
|
|
|
6/8/2012
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.00
|
11.10
|
11.10
|
2.91
|
832,480
|
|
|