|
|
Closing price on 4/22/2014
|
|
| Open |
11.70 |
| High |
12.50 |
| Low |
11.60 |
| Volume |
628,270 |
| Split-adjusted Price |
3.64 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2014
|
+0.80 / +6.84%
|
11.70
|
12.50
|
11.60
|
12.50
|
12.50
|
3.64
|
628,270
|
|
|
4/21/2014
|
-0.80 / -6.40%
|
12.00
|
12.50
|
11.70
|
11.70
|
11.70
|
3.40
|
577,570
|
|
|
4/18/2014
|
-0.90 / -6.72%
|
13.20
|
13.80
|
12.50
|
12.50
|
12.50
|
3.64
|
576,350
|
|
|
4/17/2014
|
+0.10 / +0.75%
|
13.60
|
13.60
|
13.00
|
13.40
|
13.40
|
3.90
|
260,630
|
|
|
4/16/2014
|
-1.00 / -6.99%
|
13.40
|
13.60
|
13.30
|
13.30
|
13.30
|
3.87
|
1,188,290
|
|
|
4/15/2014
|
-1.00 / -6.54%
|
15.20
|
15.20
|
14.30
|
14.30
|
14.30
|
4.16
|
822,880
|
|
|
4/14/2014
|
-0.40 / -2.55%
|
15.70
|
15.70
|
15.30
|
15.30
|
15.30
|
4.45
|
319,100
|
|
|
4/11/2014
|
+0.10 / +0.64%
|
15.40
|
15.90
|
15.40
|
15.70
|
15.70
|
4.57
|
267,130
|
|
|
4/10/2014
|
-0.70 / -4.29%
|
16.00
|
16.30
|
15.60
|
15.60
|
15.60
|
4.54
|
418,270
|
|
|
4/8/2014
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.10
|
16.30
|
16.30
|
4.74
|
230,490
|
|
|
4/7/2014
|
+1.00 / +6.54%
|
15.10
|
16.30
|
15.10
|
16.30
|
16.30
|
4.74
|
852,930
|
|
|
4/4/2014
|
0.00 / 0.00%
|
15.20
|
15.30
|
14.80
|
15.30
|
15.30
|
4.45
|
366,830
|
|
|
4/3/2014
|
+0.10 / +0.66%
|
15.50
|
15.50
|
15.10
|
15.30
|
15.30
|
4.45
|
198,770
|
|
|
4/2/2014
|
-0.20 / -1.30%
|
15.70
|
15.70
|
14.70
|
15.20
|
15.20
|
4.42
|
486,610
|
|
|
4/1/2014
|
+0.20 / +1.32%
|
15.30
|
15.70
|
15.00
|
15.40
|
15.40
|
4.48
|
658,750
|
|
|
3/31/2014
|
-0.20 / -1.30%
|
15.50
|
15.60
|
15.10
|
15.20
|
15.20
|
4.42
|
259,910
|
|
|
3/28/2014
|
-0.20 / -1.28%
|
16.00
|
16.00
|
15.30
|
15.40
|
15.40
|
4.48
|
361,740
|
|
|
3/27/2014
|
+0.60 / +4.00%
|
15.00
|
15.60
|
14.50
|
15.60
|
15.60
|
4.54
|
730,700
|
|
|
3/26/2014
|
0.00 / 0.00%
|
15.60
|
15.60
|
14.50
|
15.00
|
15.00
|
4.36
|
1,237,310
|
|
|
3/25/2014
|
+0.50 / +3.45%
|
15.10
|
15.50
|
14.60
|
15.00
|
15.00
|
4.36
|
2,046,950
|
|
|
3/24/2014
|
+0.60 / +4.32%
|
13.90
|
14.80
|
13.90
|
14.50
|
14.50
|
4.22
|
777,160
|
|
|
3/21/2014
|
0.00 / 0.00%
|
13.60
|
14.30
|
13.60
|
13.90
|
13.90
|
4.04
|
377,230
|
|
|
3/20/2014
|
+0.80 / +6.11%
|
13.70
|
14.00
|
13.30
|
13.90
|
13.90
|
4.04
|
874,580
|
|
|
3/19/2014
|
+0.80 / +6.50%
|
12.30
|
13.10
|
12.10
|
13.10
|
13.10
|
3.81
|
752,550
|
|
|
3/18/2014
|
-0.30 / -2.38%
|
12.50
|
12.60
|
12.30
|
12.30
|
12.30
|
3.58
|
401,290
|
|
|
3/17/2014
|
+0.10 / +0.80%
|
12.60
|
12.80
|
12.50
|
12.60
|
12.60
|
3.67
|
297,170
|
|
|
3/14/2014
|
-0.10 / -0.79%
|
12.50
|
12.70
|
12.40
|
12.50
|
12.50
|
3.64
|
402,080
|
|
|
3/13/2014
|
+0.10 / +0.80%
|
12.50
|
12.80
|
12.30
|
12.60
|
12.60
|
3.67
|
692,090
|
|
|
3/12/2014
|
-0.30 / -2.34%
|
12.60
|
12.90
|
12.50
|
12.50
|
12.50
|
3.64
|
770,540
|
|
|
3/11/2014
|
0.00 / 0.00%
|
13.00
|
13.20
|
12.50
|
12.80
|
12.80
|
3.72
|
538,440
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:15:01 PM
|
|
|
|
|