|
Closing price on 6/26/2019
|
|
| Open |
19.30 |
| High |
19.90 |
| Low |
19.00 |
| Volume |
56,100 |
| Split-adjusted Price |
13.34 |
|
|
IDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/26/2019
|
+0.70 / +3.65%
|
19.30
|
19.90
|
19.00
|
19.90
|
19.41
|
13.34
|
56,100
|
|
|
6/25/2019
|
-1.40 / -6.80%
|
20.70
|
20.70
|
19.10
|
19.20
|
19.18
|
12.87
|
240,200
|
|
|
6/24/2019
|
-0.50 / -2.37%
|
19.10
|
20.60
|
19.10
|
20.60
|
19.24
|
13.81
|
16,600
|
|
|
6/21/2019
|
+0.70 / +3.65%
|
21.00
|
21.50
|
19.90
|
19.90
|
21.06
|
13.34
|
5,900
|
|
|
6/20/2019
|
-0.70 / -3.52%
|
19.70
|
19.70
|
19.10
|
19.20
|
19.29
|
12.87
|
270,300
|
|
|
6/19/2019
|
+0.60 / +3.11%
|
19.80
|
20.20
|
19.80
|
19.90
|
20.06
|
13.34
|
2,600
|
|
|
6/18/2019
|
-0.70 / -3.50%
|
19.50
|
20.10
|
19.30
|
19.30
|
19.57
|
12.94
|
22,700
|
|
|
6/17/2019
|
+0.20 / +1.01%
|
19.80
|
20.00
|
19.50
|
20.00
|
19.61
|
13.41
|
11,100
|
|
|
6/14/2019
|
-0.20 / -1.00%
|
19.80
|
20.40
|
19.70
|
19.80
|
19.81
|
13.28
|
11,100
|
|
|
6/13/2019
|
-0.50 / -2.44%
|
18.70
|
20.90
|
18.70
|
20.00
|
19.80
|
13.41
|
15,200
|
|
|
6/12/2019
|
-0.10 / -0.49%
|
20.50
|
21.50
|
20.50
|
20.50
|
20.88
|
13.75
|
67,000
|
|
|
6/11/2019
|
+1.40 / +7.29%
|
19.20
|
21.40
|
19.20
|
20.60
|
20.52
|
13.81
|
122,700
|
|
|
6/10/2019
|
-0.10 / -0.52%
|
19.20
|
19.30
|
19.20
|
19.20
|
19.24
|
12.87
|
256,600
|
|
|
6/7/2019
|
+0.10 / +0.52%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
12.94
|
100
|
|
|
6/6/2019
|
+0.20 / +1.05%
|
19.20
|
19.20
|
19.10
|
19.20
|
19.18
|
12.54
|
30,300
|
|
|
6/5/2019
|
-0.20 / -1.04%
|
19.40
|
19.40
|
19.00
|
19.00
|
19.06
|
12.41
|
7,000
|
|
|
6/4/2019
|
-0.10 / -0.52%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
12.54
|
1,000
|
|
|
6/3/2019
|
-0.20 / -1.03%
|
19.40
|
19.50
|
19.30
|
19.30
|
19.38
|
12.60
|
10,000
|
|
|
5/31/2019
|
0.00 / 0.00%
|
19.50
|
19.60
|
19.40
|
19.50
|
19.50
|
12.73
|
6,500
|
|
|
5/30/2019
|
+0.30 / +1.56%
|
19.00
|
19.50
|
19.00
|
19.50
|
19.36
|
12.73
|
164,500
|
|
|
5/29/2019
|
-0.20 / -1.03%
|
19.40
|
19.90
|
19.00
|
19.20
|
19.22
|
12.54
|
1,382,500
|
|
|
5/28/2019
|
-0.40 / -2.02%
|
19.40
|
19.50
|
19.30
|
19.40
|
19.44
|
12.67
|
2,900
|
|
|
5/27/2019
|
+0.40 / +2.06%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
12.93
|
160,100
|
|
|
5/24/2019
|
-0.70 / -3.52%
|
19.40
|
19.50
|
19.20
|
19.20
|
19.43
|
12.54
|
1,394,400
|
|
|
5/23/2019
|
+0.40 / +2.05%
|
19.70
|
19.90
|
19.30
|
19.90
|
19.54
|
13.00
|
36,500
|
|
|
5/22/2019
|
0.00 / 0.00%
|
19.40
|
19.50
|
19.40
|
19.50
|
19.48
|
12.73
|
2,100
|
|
|
5/21/2019
|
+0.10 / +0.52%
|
19.40
|
19.70
|
19.20
|
19.50
|
19.47
|
12.73
|
48,700
|
|
|
5/20/2019
|
+0.50 / +2.65%
|
18.80
|
19.40
|
18.80
|
19.40
|
19.09
|
12.67
|
6,600
|
|
|
5/17/2019
|
+0.40 / +2.13%
|
18.90
|
19.20
|
18.80
|
19.20
|
18.89
|
12.54
|
21,700
|
|
|
5/16/2019
|
-0.30 / -1.57%
|
18.60
|
19.00
|
18.50
|
18.80
|
18.78
|
12.28
|
17,700
|
|
|