|
|
Closing price on 5/28/2014
|
|
| Open |
12.10 |
| High |
12.30 |
| Low |
11.80 |
| Volume |
734,120 |
| Split-adjusted Price |
3.46 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2014
|
-0.20 / -1.65%
|
12.10
|
12.30
|
11.80
|
11.90
|
11.90
|
3.46
|
734,120
|
|
|
5/27/2014
|
+0.20 / +1.68%
|
11.90
|
12.50
|
11.90
|
12.10
|
12.10
|
3.52
|
540,180
|
|
|
5/26/2014
|
+0.50 / +4.39%
|
11.40
|
12.00
|
11.10
|
11.90
|
11.90
|
3.46
|
339,950
|
|
|
5/23/2014
|
-0.10 / -0.87%
|
11.60
|
11.70
|
11.10
|
11.40
|
11.40
|
3.32
|
540,550
|
|
|
5/22/2014
|
-0.10 / -0.86%
|
12.00
|
12.30
|
11.50
|
11.50
|
11.50
|
3.35
|
1,113,150
|
|
|
5/21/2014
|
+0.70 / +6.42%
|
11.00
|
11.60
|
11.00
|
11.60
|
11.60
|
3.38
|
398,730
|
|
|
5/20/2014
|
+0.70 / +6.86%
|
10.20
|
10.90
|
10.10
|
10.90
|
10.90
|
3.17
|
793,530
|
|
|
5/19/2014
|
+0.60 / +6.25%
|
9.40
|
10.20
|
9.40
|
10.20
|
10.20
|
2.97
|
847,250
|
|
|
5/16/2014
|
+0.50 / +5.49%
|
8.80
|
9.60
|
8.80
|
9.60
|
9.60
|
2.79
|
377,040
|
|
|
5/15/2014
|
-0.20 / -2.15%
|
9.20
|
9.70
|
8.80
|
9.10
|
9.10
|
2.65
|
755,770
|
|
|
5/14/2014
|
0.00 / 0.00%
|
8.70
|
9.70
|
8.70
|
9.30
|
9.30
|
2.71
|
1,197,800
|
|
|
5/13/2014
|
-0.60 / -6.06%
|
9.30
|
9.40
|
9.30
|
9.30
|
9.30
|
2.71
|
878,210
|
|
|
5/12/2014
|
-0.70 / -6.60%
|
10.30
|
10.30
|
9.90
|
9.90
|
9.90
|
2.88
|
629,610
|
|
|
5/9/2014
|
-0.20 / -1.85%
|
10.80
|
10.90
|
10.10
|
10.60
|
10.60
|
3.08
|
463,080
|
|
|
5/8/2014
|
-0.80 / -6.90%
|
11.20
|
11.20
|
10.80
|
10.80
|
10.80
|
3.14
|
229,160
|
|
|
5/7/2014
|
+0.10 / +0.87%
|
11.90
|
11.90
|
10.70
|
11.60
|
11.60
|
3.38
|
175,700
|
|
|
5/6/2014
|
-0.50 / -4.17%
|
11.70
|
11.80
|
11.20
|
11.50
|
11.50
|
3.35
|
351,480
|
|
|
5/5/2014
|
-0.90 / -6.98%
|
12.80
|
12.90
|
12.00
|
12.00
|
12.00
|
3.49
|
243,230
|
|
|
4/29/2014
|
+0.10 / +0.78%
|
12.50
|
12.90
|
12.40
|
12.90
|
12.90
|
3.75
|
246,270
|
|
|
4/28/2014
|
-0.40 / -3.03%
|
13.00
|
13.50
|
12.60
|
12.80
|
12.80
|
3.72
|
213,290
|
|
|
4/25/2014
|
-0.20 / -1.49%
|
13.50
|
13.60
|
13.10
|
13.20
|
13.20
|
3.84
|
329,820
|
|
|
4/24/2014
|
+0.60 / +4.69%
|
12.80
|
13.40
|
12.70
|
13.40
|
13.40
|
3.90
|
210,850
|
|
|
4/23/2014
|
+0.30 / +2.40%
|
12.70
|
13.30
|
12.40
|
12.80
|
12.80
|
3.72
|
622,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|