|
Closing price on 2/23/2012
|
|
| Open |
8.50 |
| High |
9.00 |
| Low |
8.50 |
| Volume |
316,200 |
| Split-adjusted Price |
2.33 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2012
|
0.00 / 0.00%
|
8.50
|
9.00
|
8.50
|
8.90
|
8.90
|
2.33
|
316,200
|
|
|
2/22/2012
|
0.00 / 0.00%
|
8.50
|
8.90
|
8.50
|
8.90
|
8.90
|
2.33
|
162,110
|
|
|
2/21/2012
|
-0.40 / -4.30%
|
9.30
|
9.30
|
8.90
|
8.90
|
8.90
|
2.33
|
135,910
|
|
|
2/20/2012
|
+0.30 / +3.33%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.30
|
2.44
|
233,590
|
|
|
2/17/2012
|
+0.40 / +4.65%
|
8.30
|
9.00
|
8.30
|
9.00
|
9.00
|
2.36
|
353,120
|
|
|
2/16/2012
|
0.00 / 0.00%
|
8.40
|
8.70
|
8.40
|
8.60
|
8.60
|
2.25
|
91,110
|
|
|
2/15/2012
|
+0.40 / +4.88%
|
8.60
|
8.60
|
8.40
|
8.60
|
8.60
|
2.25
|
466,180
|
|
|
2/14/2012
|
+0.30 / +3.80%
|
7.80
|
8.20
|
7.80
|
8.20
|
8.20
|
2.15
|
66,880
|
|
|
2/13/2012
|
-0.40 / -4.82%
|
8.00
|
8.10
|
7.90
|
7.90
|
7.90
|
2.07
|
130,930
|
|
|
2/10/2012
|
+0.30 / +3.75%
|
8.40
|
8.40
|
8.00
|
8.30
|
8.30
|
2.17
|
602,160
|
|
|
2/9/2012
|
+0.30 / +3.90%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.10
|
11,580
|
|
|
2/8/2012
|
+0.30 / +4.05%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
2.02
|
16,850
|
|
|
2/7/2012
|
+0.30 / +4.23%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
1.94
|
38,000
|
|
|
2/6/2012
|
+0.30 / +4.41%
|
6.90
|
7.10
|
6.80
|
7.10
|
7.10
|
1.86
|
109,650
|
|
|
2/3/2012
|
+0.20 / +3.03%
|
6.90
|
6.90
|
6.60
|
6.80
|
6.80
|
1.78
|
94,750
|
|
|
2/2/2012
|
+0.30 / +4.76%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.60
|
1.73
|
83,650
|
|
|
2/1/2012
|
+0.10 / +1.61%
|
6.40
|
6.40
|
6.10
|
6.30
|
6.30
|
1.65
|
7,980
|
|
|
1/31/2012
|
-0.20 / -3.13%
|
6.10
|
6.30
|
6.10
|
6.20
|
6.20
|
1.62
|
83,210
|
|
|
1/30/2012
|
-0.30 / -4.48%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
1.68
|
37,130
|
|
|
1/20/2012
|
-0.10 / -1.47%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.70
|
1.75
|
500
|
|
|
1/19/2012
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.80
|
1.78
|
2,010
|
|
|
1/18/2012
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.50
|
6.80
|
6.80
|
1.78
|
10,020
|
|
|
1/17/2012
|
-0.30 / -4.29%
|
6.90
|
7.00
|
6.70
|
6.70
|
6.70
|
1.75
|
8,350
|
|
|
1/16/2012
|
+0.20 / +2.94%
|
6.80
|
7.00
|
6.50
|
7.00
|
7.00
|
1.83
|
15,580
|
|
|
1/13/2012
|
0.00 / 0.00%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.80
|
1.78
|
7,140
|
|
|
1/12/2012
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.80
|
1.78
|
16,740
|
|
|
1/11/2012
|
+0.10 / +1.49%
|
6.60
|
6.80
|
6.40
|
6.80
|
6.80
|
1.78
|
28,220
|
|
|
1/10/2012
|
+0.30 / +4.69%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.70
|
1.75
|
8,030
|
|
|
1/9/2012
|
+0.20 / +3.23%
|
6.20
|
6.40
|
5.90
|
6.40
|
6.40
|
1.68
|
22,710
|
|
|
1/6/2012
|
-0.10 / -1.59%
|
6.40
|
6.40
|
6.10
|
6.20
|
6.20
|
1.62
|
17,170
|
|
|