|
|
Closing price on 12/1/2014
|
|
| Open |
11.60 |
| High |
11.60 |
| Low |
11.30 |
| Volume |
452,530 |
| Split-adjusted Price |
4.56 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2014
|
-0.20 / -1.74%
|
11.60
|
11.60
|
11.30
|
11.30
|
11.30
|
4.56
|
452,530
|
|
|
11/28/2014
|
+0.20 / +1.77%
|
11.30
|
11.70
|
11.20
|
11.50
|
11.50
|
4.64
|
754,860
|
|
|
11/27/2014
|
-0.40 / -3.42%
|
11.50
|
11.50
|
11.00
|
11.30
|
11.30
|
4.56
|
1,065,690
|
|
|
11/26/2014
|
-0.30 / -2.50%
|
12.10
|
12.20
|
11.50
|
11.70
|
11.70
|
4.41
|
2,214,690
|
|
|
11/25/2014
|
-0.40 / -3.23%
|
12.40
|
12.40
|
12.00
|
12.00
|
12.00
|
4.52
|
1,915,620
|
|
|
11/24/2014
|
-0.20 / -1.59%
|
12.40
|
12.50
|
12.20
|
12.40
|
12.40
|
4.67
|
1,057,840
|
|
|
11/21/2014
|
-0.30 / -2.33%
|
13.00
|
13.10
|
12.60
|
12.60
|
12.60
|
4.75
|
1,552,850
|
|
|
11/20/2014
|
+0.20 / +1.57%
|
12.70
|
13.00
|
12.70
|
12.90
|
12.90
|
4.86
|
1,246,430
|
|
|
11/19/2014
|
-0.10 / -0.78%
|
12.80
|
13.00
|
12.60
|
12.70
|
12.70
|
4.79
|
1,346,850
|
|
|
11/18/2014
|
-0.40 / -3.03%
|
13.20
|
13.30
|
12.80
|
12.80
|
12.80
|
4.82
|
1,978,220
|
|
|
11/17/2014
|
-0.10 / -0.75%
|
13.40
|
13.50
|
13.20
|
13.20
|
13.20
|
4.97
|
1,400,820
|
|
|
11/14/2014
|
-0.20 / -1.48%
|
13.40
|
13.50
|
13.10
|
13.30
|
13.30
|
5.01
|
1,289,930
|
|
|
11/13/2014
|
+0.10 / +0.75%
|
13.60
|
14.00
|
13.40
|
13.50
|
13.50
|
5.09
|
3,373,580
|
|
|
11/12/2014
|
+0.50 / +3.88%
|
13.10
|
13.40
|
13.00
|
13.40
|
13.40
|
5.05
|
3,883,680
|
|
|
11/11/2014
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.80
|
12.90
|
12.90
|
4.86
|
1,131,290
|
|
|
11/10/2014
|
+0.10 / +0.78%
|
12.80
|
13.10
|
12.80
|
12.90
|
12.90
|
4.86
|
1,577,610
|
|
|
11/7/2014
|
-0.10 / -0.78%
|
13.00
|
13.00
|
12.70
|
12.80
|
12.80
|
4.82
|
1,285,040
|
|
|
11/6/2014
|
-0.10 / -0.77%
|
13.20
|
13.20
|
12.80
|
12.90
|
12.90
|
4.86
|
1,305,940
|
|
|
11/5/2014
|
+0.20 / +1.56%
|
12.80
|
13.40
|
12.80
|
13.00
|
13.00
|
4.90
|
2,370,510
|
|
|
11/4/2014
|
+0.10 / +0.79%
|
12.60
|
12.90
|
12.60
|
12.80
|
12.80
|
4.82
|
795,390
|
|
|
11/3/2014
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.70
|
12.70
|
12.70
|
4.79
|
767,500
|
|
|
10/31/2014
|
+0.10 / +0.79%
|
12.60
|
12.90
|
12.50
|
12.70
|
12.70
|
4.79
|
881,300
|
|
|
10/30/2014
|
+0.40 / +3.28%
|
12.30
|
12.90
|
12.10
|
12.60
|
12.60
|
4.75
|
1,032,320
|
|
|
10/29/2014
|
+0.20 / +1.67%
|
12.10
|
12.30
|
11.90
|
12.20
|
12.20
|
4.60
|
1,257,920
|
|
|
10/28/2014
|
-0.50 / -4.00%
|
12.10
|
12.40
|
11.80
|
12.00
|
12.00
|
4.52
|
1,799,810
|
|
|
10/27/2014
|
-0.70 / -5.30%
|
13.00
|
13.20
|
12.50
|
12.50
|
12.50
|
4.71
|
1,210,060
|
|
|
10/24/2014
|
+0.20 / +1.54%
|
13.00
|
13.40
|
12.90
|
13.20
|
13.20
|
4.97
|
1,239,320
|
|
|
10/23/2014
|
-0.10 / -0.76%
|
13.20
|
13.60
|
13.00
|
13.00
|
13.00
|
4.90
|
2,073,730
|
|
|
10/22/2014
|
+0.40 / +3.15%
|
13.00
|
13.20
|
12.80
|
13.10
|
13.10
|
4.94
|
1,181,520
|
|
|
10/21/2014
|
+0.30 / +2.42%
|
12.40
|
13.00
|
12.40
|
12.70
|
12.70
|
4.79
|
1,197,020
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|