|
|
Closing price on 8/19/2014
|
|
| Open |
11.30 |
| High |
11.30 |
| Low |
11.00 |
| Volume |
606,760 |
| Split-adjusted Price |
4.22 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2014
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.00
|
11.20
|
11.20
|
4.22
|
606,760
|
|
|
8/18/2014
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.20
|
11.20
|
11.20
|
4.22
|
422,440
|
|
|
8/15/2014
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.10
|
11.30
|
11.30
|
4.26
|
413,640
|
|
|
8/14/2014
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.20
|
11.30
|
11.30
|
4.26
|
436,060
|
|
|
8/13/2014
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.10
|
11.30
|
11.30
|
4.26
|
626,920
|
|
|
8/12/2014
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.20
|
11.30
|
11.30
|
4.26
|
242,530
|
|
|
8/11/2014
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.30
|
11.40
|
11.40
|
4.30
|
249,800
|
|
|
8/8/2014
|
+0.30 / +2.70%
|
11.20
|
11.60
|
11.10
|
11.40
|
11.40
|
4.30
|
1,082,390
|
|
|
8/7/2014
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.90
|
11.10
|
11.10
|
4.18
|
253,250
|
|
|
8/6/2014
|
+0.10 / +0.91%
|
11.10
|
11.20
|
10.90
|
11.10
|
11.10
|
4.18
|
405,080
|
|
|
8/5/2014
|
+0.20 / +1.85%
|
10.80
|
11.10
|
10.80
|
11.00
|
11.00
|
4.15
|
613,160
|
|
|
8/4/2014
|
+0.10 / +0.93%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.80
|
4.07
|
164,790
|
|
|
8/1/2014
|
-0.20 / -1.83%
|
10.80
|
10.80
|
10.50
|
10.70
|
10.70
|
4.03
|
239,570
|
|
|
7/31/2014
|
+0.10 / +0.93%
|
10.90
|
11.00
|
10.80
|
10.90
|
10.90
|
4.11
|
167,150
|
|
|
7/30/2014
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.70
|
10.80
|
10.80
|
4.07
|
275,970
|
|
|
7/29/2014
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.70
|
10.80
|
10.80
|
4.07
|
348,200
|
|
|
7/28/2014
|
-0.50 / -4.42%
|
11.10
|
11.20
|
10.70
|
10.80
|
10.80
|
4.07
|
561,160
|
|
|
7/25/2014
|
-0.30 / -2.59%
|
11.80
|
11.80
|
11.30
|
11.30
|
11.30
|
4.26
|
293,090
|
|
|
7/24/2014
|
-0.30 / -2.52%
|
11.90
|
11.90
|
11.60
|
11.60
|
11.60
|
4.37
|
491,240
|
|
|
7/23/2014
|
+0.10 / +0.85%
|
12.10
|
12.20
|
11.80
|
11.90
|
11.90
|
4.48
|
932,420
|
|
|
7/22/2014
|
+0.40 / +3.51%
|
11.30
|
11.80
|
11.10
|
11.80
|
11.80
|
4.45
|
549,280
|
|
|
7/21/2014
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.10
|
11.40
|
11.40
|
4.30
|
584,770
|
|
|
7/18/2014
|
-0.10 / -0.86%
|
11.60
|
11.70
|
11.40
|
11.50
|
11.50
|
4.33
|
453,060
|
|
|
7/17/2014
|
+0.30 / +2.65%
|
11.30
|
11.60
|
11.30
|
11.60
|
11.60
|
4.37
|
542,430
|
|
|
7/16/2014
|
+0.60 / +5.61%
|
10.90
|
11.40
|
10.80
|
11.30
|
11.30
|
4.26
|
1,333,580
|
|
|
7/15/2014
|
+0.10 / +0.94%
|
10.70
|
10.80
|
10.60
|
10.70
|
10.70
|
4.03
|
223,390
|
|
|
7/14/2014
|
-0.20 / -1.85%
|
10.90
|
10.90
|
10.60
|
10.60
|
10.60
|
3.99
|
180,340
|
|
|
7/11/2014
|
-2.80 / -20.59%
|
10.70
|
10.90
|
10.60
|
10.80
|
10.80
|
4.07
|
684,410
|
|
|
7/10/2014
|
-0.30 / -2.16%
|
13.90
|
13.90
|
13.50
|
13.60
|
13.60
|
3.96
|
868,370
|
|
|
7/9/2014
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.80
|
13.90
|
13.90
|
4.04
|
413,110
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|