|
Closing price on 5/26/2014
|
|
| Open |
19.50 |
| High |
21.30 |
| Low |
19.20 |
| Volume |
54,500 |
| Split-adjusted Price |
8.59 |
|
|
INN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2014
|
+1.90 / +9.79%
|
19.50
|
21.30
|
19.20
|
21.30
|
21.30
|
8.59
|
54,500
|
|
|
5/23/2014
|
-1.80 / -8.49%
|
21.40
|
22.50
|
19.40
|
19.40
|
19.40
|
7.82
|
25,400
|
|
|
5/22/2014
|
+0.10 / +0.47%
|
22.80
|
22.80
|
21.20
|
21.20
|
21.20
|
8.55
|
12,800
|
|
|
5/21/2014
|
-0.80 / -3.65%
|
21.70
|
22.30
|
21.10
|
21.10
|
21.10
|
8.51
|
24,000
|
|
|
5/20/2014
|
-0.40 / -1.79%
|
22.50
|
22.50
|
21.60
|
21.90
|
21.90
|
8.83
|
1,300
|
|
|
5/19/2014
|
-0.70 / -3.04%
|
21.40
|
25.10
|
21.40
|
22.30
|
22.30
|
8.99
|
1,600
|
|
|
5/16/2014
|
-0.90 / -3.77%
|
26.10
|
26.10
|
23.00
|
23.00
|
23.00
|
9.27
|
500
|
|
|
5/15/2014
|
-2.40 / -9.13%
|
24.00
|
24.00
|
22.30
|
23.90
|
23.90
|
9.64
|
11,200
|
|
|
5/14/2014
|
-0.50 / -1.87%
|
26.50
|
27.20
|
26.30
|
26.30
|
26.30
|
6.57
|
7,820
|
|
|
5/13/2014
|
+0.30 / +1.13%
|
27.10
|
27.20
|
26.80
|
26.80
|
26.80
|
6.70
|
9,800
|
|
|
5/12/2014
|
+0.50 / +1.92%
|
26.50
|
27.00
|
26.50
|
26.50
|
26.50
|
6.62
|
16,200
|
|
|
5/9/2014
|
+0.50 / +1.96%
|
27.00
|
27.00
|
25.00
|
26.00
|
26.00
|
6.50
|
14,700
|
|
|
5/8/2014
|
0.00 / 0.00%
|
25.20
|
25.50
|
25.10
|
25.50
|
25.50
|
6.37
|
5,400
|
|
|
5/7/2014
|
-1.50 / -5.56%
|
25.10
|
28.70
|
25.10
|
25.50
|
25.50
|
6.37
|
7,600
|
|
|
5/6/2014
|
+1.90 / +7.57%
|
25.10
|
27.60
|
25.10
|
27.00
|
27.00
|
6.75
|
26,600
|
|
|
5/5/2014
|
-1.10 / -4.20%
|
26.30
|
26.80
|
25.10
|
25.10
|
25.10
|
6.27
|
1,300
|
|
|
4/29/2014
|
-0.60 / -2.24%
|
26.80
|
29.00
|
26.20
|
26.20
|
26.20
|
6.55
|
9,900
|
|
|
4/28/2014
|
-0.50 / -1.83%
|
26.20
|
28.50
|
26.20
|
26.80
|
26.80
|
6.70
|
4,620
|
|
|
4/25/2014
|
-1.20 / -4.21%
|
28.10
|
28.90
|
26.00
|
27.30
|
27.30
|
6.82
|
7,700
|
|
|
4/24/2014
|
-0.60 / -2.06%
|
29.00
|
31.40
|
28.00
|
28.50
|
28.50
|
7.12
|
2,200
|
|
|
4/23/2014
|
-2.90 / -9.06%
|
28.80
|
32.00
|
28.80
|
29.10
|
29.10
|
7.27
|
4,400
|
|
|
4/22/2014
|
+0.50 / +1.59%
|
29.00
|
32.00
|
29.00
|
32.00
|
32.00
|
8.00
|
600
|
|
|
4/21/2014
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
7.87
|
3,000
|
|
|
4/18/2014
|
0.00 / 0.00%
|
31.50
|
34.00
|
31.50
|
31.50
|
31.50
|
7.87
|
9,100
|
|
|
4/17/2014
|
+0.10 / +0.32%
|
32.00
|
32.00
|
31.50
|
31.50
|
31.50
|
7.87
|
28,800
|
|
|
4/16/2014
|
-1.60 / -4.85%
|
31.50
|
31.50
|
31.40
|
31.40
|
31.40
|
7.85
|
2,100
|
|
|
4/15/2014
|
+1.50 / +4.76%
|
31.50
|
33.00
|
31.50
|
33.00
|
33.00
|
7.75
|
21,700
|
|
|
4/14/2014
|
-0.20 / -0.63%
|
31.50
|
31.70
|
31.50
|
31.50
|
31.50
|
7.40
|
12,800
|
|
|
4/11/2014
|
0.00 / 0.00%
|
31.70
|
31.70
|
31.50
|
31.70
|
31.70
|
7.44
|
16,300
|
|
|
4/10/2014
|
+0.20 / +0.63%
|
31.50
|
31.80
|
31.50
|
31.70
|
31.70
|
7.44
|
22,800
|
|
|