|
|
Closing price on 6/4/2012
|
|
| Open |
10.00 |
| High |
10.10 |
| Low |
9.60 |
| Volume |
691,040 |
| Split-adjusted Price |
2.54 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2012
|
-0.40 / -3.96%
|
10.00
|
10.10
|
9.60
|
9.70
|
9.70
|
2.54
|
691,040
|
|
|
6/1/2012
|
-0.10 / -0.98%
|
10.30
|
10.50
|
10.00
|
10.10
|
10.10
|
2.64
|
386,190
|
|
|
5/31/2012
|
-0.50 / -4.67%
|
10.80
|
10.80
|
10.20
|
10.20
|
10.20
|
2.67
|
551,510
|
|
|
5/30/2012
|
+0.50 / +4.90%
|
10.20
|
10.70
|
10.20
|
10.70
|
10.70
|
2.80
|
1,501,490
|
|
|
5/29/2012
|
-0.50 / -4.67%
|
10.20
|
10.60
|
10.20
|
10.20
|
10.20
|
2.67
|
735,930
|
|
|
5/28/2012
|
-0.20 / -1.83%
|
11.20
|
11.20
|
10.40
|
10.70
|
10.70
|
2.80
|
1,054,700
|
|
|
5/25/2012
|
+0.50 / +4.81%
|
10.80
|
10.90
|
10.50
|
10.90
|
10.90
|
2.85
|
1,736,230
|
|
|
5/24/2012
|
-0.50 / -4.59%
|
10.40
|
10.50
|
10.40
|
10.40
|
10.40
|
2.72
|
529,700
|
|
|
5/23/2012
|
-0.50 / -4.39%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
2.85
|
188,960
|
|
|
5/22/2012
|
-0.50 / -4.20%
|
11.90
|
11.90
|
11.40
|
11.40
|
11.40
|
2.99
|
937,900
|
|
|
5/21/2012
|
0.00 / 0.00%
|
11.40
|
12.00
|
11.40
|
11.90
|
11.90
|
3.12
|
1,561,300
|
|
|
5/18/2012
|
-0.60 / -4.80%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
3.12
|
1,425,150
|
|
|
5/17/2012
|
-0.60 / -4.58%
|
13.20
|
13.20
|
12.50
|
12.50
|
12.50
|
3.27
|
1,848,130
|
|
|
5/16/2012
|
+0.10 / +0.77%
|
13.30
|
13.30
|
12.60
|
13.10
|
13.10
|
3.43
|
777,830
|
|
|
5/15/2012
|
+0.60 / +4.84%
|
12.80
|
13.00
|
12.40
|
13.00
|
13.00
|
3.40
|
1,773,880
|
|
|
5/14/2012
|
-0.60 / -4.62%
|
13.10
|
13.40
|
12.40
|
12.40
|
12.40
|
3.25
|
1,321,840
|
|
|
5/11/2012
|
+0.10 / +0.78%
|
13.10
|
13.40
|
12.90
|
13.00
|
13.00
|
3.40
|
1,307,200
|
|
|
5/10/2012
|
-0.30 / -2.27%
|
13.20
|
13.40
|
12.80
|
12.90
|
12.90
|
3.38
|
1,040,890
|
|
|
5/9/2012
|
+0.60 / +4.76%
|
12.50
|
13.20
|
12.40
|
13.20
|
13.20
|
3.46
|
1,911,580
|
|
|
5/8/2012
|
-0.20 / -1.56%
|
12.90
|
13.30
|
12.40
|
12.60
|
12.60
|
3.30
|
1,488,570
|
|
|
5/7/2012
|
+0.60 / +4.92%
|
12.20
|
12.80
|
12.20
|
12.80
|
12.80
|
3.35
|
942,830
|
|
|
5/4/2012
|
+0.40 / +3.39%
|
11.60
|
12.30
|
11.50
|
12.20
|
12.20
|
3.19
|
1,335,790
|
|
|
5/3/2012
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.30
|
11.80
|
11.80
|
3.09
|
1,568,030
|
|
|
5/2/2012
|
+0.10 / +0.85%
|
12.00
|
12.20
|
11.50
|
11.80
|
11.80
|
3.09
|
1,764,180
|
|
|
4/27/2012
|
+0.50 / +4.46%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.70
|
3.06
|
571,750
|
|
|
4/26/2012
|
+0.50 / +4.67%
|
10.80
|
11.20
|
10.70
|
11.20
|
11.20
|
2.93
|
1,260,020
|
|
|
4/25/2012
|
+0.50 / +4.90%
|
10.20
|
10.70
|
10.20
|
10.70
|
10.70
|
2.80
|
1,581,040
|
|
|
4/24/2012
|
-0.20 / -1.92%
|
10.10
|
10.30
|
9.90
|
10.20
|
10.20
|
2.67
|
1,213,940
|
|
|
4/23/2012
|
+0.30 / +2.97%
|
10.50
|
10.60
|
10.30
|
10.40
|
10.40
|
2.72
|
745,240
|
|
|
4/20/2012
|
+0.40 / +4.12%
|
10.00
|
10.10
|
9.90
|
10.10
|
10.10
|
2.64
|
1,052,950
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|