|
|
Closing price on 9/6/2010
|
|
| Open |
24.50 |
| High |
25.10 |
| Low |
24.50 |
| Volume |
25,500 |
| Split-adjusted Price |
1.02 |
|
|
IDV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/6/2010
|
+1.10 / +4.58%
|
24.50
|
25.10
|
24.50
|
25.10
|
25.10
|
1.02
|
25,500
|
|
|
9/1/2010
|
+0.90 / +3.90%
|
22.50
|
24.00
|
22.50
|
24.00
|
24.00
|
0.97
|
18,200
|
|
|
8/31/2010
|
+1.40 / +6.45%
|
21.70
|
23.10
|
21.70
|
23.10
|
23.10
|
0.94
|
3,500
|
|
|
8/30/2010
|
+0.90 / +4.33%
|
20.60
|
21.70
|
20.60
|
21.70
|
21.70
|
0.88
|
8,900
|
|
|
8/27/2010
|
+0.40 / +1.96%
|
20.40
|
20.80
|
20.00
|
20.80
|
20.80
|
0.84
|
19,800
|
|
|
8/26/2010
|
-0.20 / -0.97%
|
20.80
|
20.80
|
20.20
|
20.40
|
20.40
|
0.83
|
14,900
|
|
|
8/25/2010
|
-1.20 / -5.50%
|
20.40
|
20.60
|
20.30
|
20.60
|
20.60
|
0.84
|
9,100
|
|
|
8/24/2010
|
-0.70 / -3.11%
|
22.20
|
22.20
|
21.50
|
21.80
|
21.80
|
0.88
|
11,100
|
|
|
8/23/2010
|
-0.50 / -2.17%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
0.91
|
1,000
|
|
|
8/20/2010
|
+0.40 / +1.77%
|
22.30
|
23.00
|
22.00
|
23.00
|
23.00
|
0.93
|
10,800
|
|
|
8/19/2010
|
-0.40 / -1.74%
|
21.50
|
22.60
|
21.50
|
22.60
|
22.60
|
0.92
|
5,700
|
|
|
8/18/2010
|
-0.80 / -3.36%
|
22.80
|
23.00
|
22.40
|
23.00
|
23.00
|
0.93
|
6,500
|
|
|
8/17/2010
|
+0.10 / +0.42%
|
25.00
|
25.00
|
23.80
|
23.80
|
23.80
|
0.97
|
3,900
|
|
|
8/16/2010
|
+0.70 / +3.04%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
0.96
|
10,800
|
|
|
8/13/2010
|
-0.80 / -3.36%
|
22.30
|
23.00
|
22.20
|
23.00
|
23.00
|
0.93
|
23,100
|
|
|
8/12/2010
|
-0.90 / -3.64%
|
24.90
|
25.00
|
23.20
|
23.80
|
23.80
|
0.97
|
27,700
|
|
|
8/11/2010
|
-1.00 / -3.89%
|
26.70
|
26.70
|
24.70
|
24.70
|
24.70
|
1.00
|
29,300
|
|
|
8/10/2010
|
-1.90 / -6.88%
|
28.80
|
28.80
|
25.70
|
25.70
|
25.70
|
1.04
|
35,500
|
|
|
8/9/2010
|
-1.40 / -4.83%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
1.12
|
11,800
|
|
|
8/6/2010
|
-0.60 / -2.03%
|
29.00
|
29.90
|
27.50
|
29.00
|
29.00
|
1.18
|
7,300
|
|
|
8/5/2010
|
+0.70 / +2.42%
|
27.20
|
29.70
|
27.20
|
29.60
|
29.60
|
1.20
|
27,400
|
|
|
8/4/2010
|
-1.10 / -3.67%
|
29.50
|
29.50
|
28.90
|
28.90
|
28.90
|
1.17
|
10,100
|
|
|
8/3/2010
|
0.00 / 0.00%
|
32.40
|
32.40
|
30.00
|
30.00
|
30.00
|
1.22
|
30,800
|
|
|
8/2/2010
|
-0.70 / -2.28%
|
33.00
|
33.00
|
30.00
|
30.00
|
30.00
|
1.22
|
17,800
|
|
|
7/30/2010
|
-0.90 / -2.85%
|
32.00
|
32.00
|
30.20
|
30.70
|
30.70
|
1.25
|
15,300
|
|
|
7/29/2010
|
+1.90 / +6.40%
|
31.40
|
32.50
|
31.40
|
31.60
|
31.60
|
1.28
|
12,800
|
|
|
7/28/2010
|
-0.30 / -1.00%
|
31.50
|
32.30
|
29.50
|
29.70
|
29.70
|
1.21
|
15,500
|
|
|
7/27/2010
|
+0.50 / +1.69%
|
31.50
|
31.50
|
30.00
|
30.00
|
30.00
|
1.22
|
18,500
|
|
|
7/26/2010
|
-2.50 / -7.81%
|
29.10
|
31.00
|
29.10
|
29.50
|
29.50
|
1.20
|
53,300
|
|
|
7/23/2010
|
-1.00 / -3.03%
|
31.60
|
32.00
|
30.80
|
32.00
|
32.00
|
1.30
|
19,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:35:00 AM
|
|
|
|
|