|
Closing price on 8/5/2014
|
|
| Open |
10.80 |
| High |
11.10 |
| Low |
10.80 |
| Volume |
613,160 |
| Split-adjusted Price |
4.15 |
|
|
IDI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/8/2014
|
+0.10 / +0.72%
|
13.80
|
13.90
|
13.60
|
13.90
|
13.90
|
4.04
|
391,530
|
|
|
7/7/2014
|
-0.40 / -2.82%
|
14.20
|
14.20
|
13.80
|
13.80
|
13.80
|
4.02
|
1,193,100
|
|
|
7/4/2014
|
+0.10 / +0.71%
|
14.10
|
14.50
|
14.10
|
14.20
|
14.20
|
4.13
|
557,420
|
|
|
7/3/2014
|
+0.20 / +1.44%
|
13.90
|
14.30
|
13.80
|
14.10
|
14.10
|
4.10
|
648,550
|
|
|
7/2/2014
|
+0.30 / +2.21%
|
13.90
|
13.90
|
13.70
|
13.90
|
13.90
|
4.04
|
300,640
|
|
|
7/1/2014
|
+0.10 / +0.74%
|
13.40
|
13.80
|
13.30
|
13.60
|
13.60
|
3.96
|
669,410
|
|
|
6/30/2014
|
0.00 / 0.00%
|
13.60
|
13.80
|
13.50
|
13.50
|
13.50
|
3.93
|
595,130
|
|
|
6/27/2014
|
+0.60 / +4.65%
|
13.50
|
13.70
|
13.50
|
13.50
|
13.50
|
3.93
|
1,176,920
|
|
|
6/26/2014
|
+0.30 / +2.38%
|
12.70
|
13.00
|
12.70
|
12.90
|
12.90
|
3.75
|
578,600
|
|
|
6/25/2014
|
+0.10 / +0.80%
|
12.50
|
12.80
|
12.50
|
12.60
|
12.60
|
3.67
|
307,150
|
|
|