Closing price on 5/16/2013
|
|
Open |
31.90 |
High |
31.90 |
Low |
31.30 |
Volume |
890 |
Split-adjusted Price |
3.80 |
|
|
IMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/16/2013
|
-0.60 / -1.88%
|
31.90
|
31.90
|
31.30
|
31.30
|
31.30
|
3.80
|
890
|
|
5/15/2013
|
+0.30 / +0.95%
|
31.20
|
33.00
|
31.20
|
31.90
|
31.90
|
3.87
|
6,690
|
|
5/14/2013
|
+0.10 / +0.32%
|
31.10
|
31.60
|
31.00
|
31.60
|
31.60
|
3.83
|
9,010
|
|
5/13/2013
|
+0.10 / +0.32%
|
31.50
|
31.80
|
31.00
|
31.50
|
31.50
|
3.82
|
7,630
|
|
5/10/2013
|
+0.40 / +1.29%
|
30.50
|
31.50
|
30.50
|
31.40
|
31.40
|
3.81
|
5,110
|
|
5/9/2013
|
-0.90 / -2.82%
|
31.50
|
31.60
|
31.00
|
31.00
|
31.00
|
3.76
|
23,910
|
|
5/8/2013
|
+0.20 / +0.63%
|
31.80
|
31.90
|
31.80
|
31.90
|
31.90
|
3.87
|
100
|
|
5/7/2013
|
-0.10 / -0.31%
|
31.70
|
31.70
|
31.70
|
31.70
|
31.70
|
3.85
|
90
|
|
5/6/2013
|
+0.70 / +2.25%
|
32.50
|
32.50
|
31.50
|
31.80
|
31.80
|
3.86
|
4,570
|
|
5/3/2013
|
+0.10 / +0.32%
|
32.00
|
32.00
|
31.00
|
31.10
|
31.10
|
3.77
|
18,180
|
|
5/2/2013
|
-0.90 / -2.82%
|
31.60
|
31.70
|
31.00
|
31.00
|
31.00
|
3.76
|
5,380
|
|
4/26/2013
|
+0.90 / +2.90%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
3.87
|
20
|
|
4/25/2013
|
-1.00 / -3.13%
|
32.00
|
32.00
|
29.80
|
31.00
|
31.00
|
3.76
|
7,350
|
|
4/24/2013
|
+0.50 / +1.59%
|
32.40
|
32.40
|
32.00
|
32.00
|
32.00
|
3.88
|
50
|
|
4/23/2013
|
-0.30 / -0.94%
|
32.00
|
32.00
|
31.50
|
31.50
|
31.50
|
3.82
|
1,980
|
|
4/22/2013
|
0.00 / 0.00%
|
32.80
|
32.80
|
31.00
|
31.80
|
31.80
|
3.86
|
18,670
|
|
4/18/2013
|
-0.90 / -2.75%
|
32.90
|
32.90
|
31.80
|
31.80
|
31.80
|
3.86
|
27,280
|
|
4/17/2013
|
+0.70 / +2.19%
|
32.90
|
32.90
|
32.00
|
32.70
|
32.70
|
3.97
|
11,120
|
|
4/16/2013
|
-0.80 / -2.44%
|
33.00
|
33.00
|
32.00
|
32.00
|
32.00
|
3.88
|
20,250
|
|
4/15/2013
|
-0.10 / -0.30%
|
32.60
|
32.80
|
32.30
|
32.80
|
32.80
|
3.98
|
27,770
|
|
4/12/2013
|
-0.10 / -0.30%
|
32.60
|
33.20
|
32.40
|
32.90
|
32.90
|
3.99
|
21,340
|
|
4/11/2013
|
-0.70 / -2.08%
|
33.80
|
33.80
|
32.80
|
33.00
|
33.00
|
4.00
|
18,400
|
|
4/10/2013
|
-0.30 / -0.88%
|
34.50
|
34.50
|
33.50
|
33.70
|
33.70
|
4.09
|
15,270
|
|
4/9/2013
|
0.00 / 0.00%
|
34.00
|
34.00
|
33.50
|
34.00
|
34.00
|
4.13
|
22,720
|
|
4/8/2013
|
+0.90 / +2.72%
|
34.80
|
34.80
|
33.30
|
34.00
|
34.00
|
4.13
|
5,870
|
|
4/5/2013
|
+0.10 / +0.30%
|
34.20
|
34.20
|
33.10
|
33.10
|
33.10
|
4.02
|
28,450
|
|
4/4/2013
|
-1.00 / -2.94%
|
33.70
|
34.00
|
33.00
|
33.00
|
33.00
|
4.00
|
98,860
|
|
4/3/2013
|
-0.10 / -0.29%
|
34.10
|
34.40
|
34.00
|
34.00
|
34.00
|
4.13
|
5,110
|
|
4/2/2013
|
-0.60 / -1.73%
|
34.70
|
34.70
|
34.00
|
34.10
|
34.10
|
4.14
|
63,240
|
|
4/1/2013
|
+0.50 / +1.46%
|
34.20
|
34.80
|
33.40
|
34.70
|
34.70
|
4.21
|
36,860
|
|
|