|
Closing price on 5/31/2013
|
|
| Open |
18.50 |
| High |
19.20 |
| Low |
18.20 |
| Volume |
2,800 |
| Split-adjusted Price |
4.27 |
|
|
INN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2013
|
-0.30 / -1.62%
|
18.50
|
19.20
|
18.20
|
18.20
|
18.20
|
4.27
|
2,800
|
|
|
5/30/2013
|
0.00 / 0.00%
|
18.20
|
18.50
|
18.10
|
18.50
|
18.50
|
4.34
|
6,500
|
|
|
5/29/2013
|
+0.40 / +2.21%
|
18.00
|
18.50
|
18.00
|
18.50
|
18.50
|
4.34
|
5,900
|
|
|
5/28/2013
|
-0.10 / -0.55%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
4.25
|
200
|
|
|
5/27/2013
|
-0.20 / -1.09%
|
18.20
|
18.40
|
18.00
|
18.20
|
18.20
|
4.27
|
3,700
|
|
|
5/24/2013
|
+0.30 / +1.66%
|
18.10
|
18.40
|
18.10
|
18.40
|
18.40
|
4.32
|
200
|
|
|
5/23/2013
|
0.00 / 0.00%
|
18.00
|
18.50
|
17.70
|
18.10
|
18.10
|
4.25
|
6,200
|
|
|
5/22/2013
|
+0.60 / +3.43%
|
17.40
|
18.10
|
17.40
|
18.10
|
18.10
|
4.25
|
15,600
|
|
|
5/21/2013
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.30
|
17.50
|
17.50
|
4.11
|
4,200
|
|
|
5/20/2013
|
+0.70 / +4.17%
|
17.00
|
18.10
|
17.00
|
17.50
|
17.50
|
4.11
|
16,500
|
|
|
5/17/2013
|
+0.30 / +1.82%
|
16.60
|
17.00
|
16.60
|
16.80
|
16.80
|
3.94
|
7,900
|
|
|
5/16/2013
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.50
|
3.87
|
4,000
|
|
|
5/15/2013
|
-0.30 / -1.79%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.50
|
3.87
|
3,700
|
|
|
5/14/2013
|
+0.20 / +1.20%
|
16.60
|
16.80
|
16.20
|
16.80
|
16.80
|
3.94
|
6,700
|
|
|
5/13/2013
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.60
|
16.60
|
16.60
|
3.90
|
2,800
|
|
|
5/10/2013
|
-0.20 / -1.19%
|
16.60
|
16.70
|
16.60
|
16.60
|
16.60
|
3.90
|
1,800
|
|
|
5/9/2013
|
+0.50 / +3.07%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
3.94
|
100
|
|
|
5/8/2013
|
-0.70 / -4.12%
|
16.90
|
17.00
|
16.30
|
16.30
|
16.30
|
3.83
|
6,500
|
|
|
5/7/2013
|
+0.60 / +3.66%
|
16.40
|
17.90
|
16.00
|
17.00
|
17.00
|
3.99
|
15,700
|
|
|
5/6/2013
|
+0.10 / +0.61%
|
16.60
|
16.60
|
16.40
|
16.40
|
16.40
|
3.85
|
200
|
|
|
5/3/2013
|
0.00 / 0.00%
|
16.30
|
16.80
|
16.30
|
16.30
|
16.30
|
3.83
|
2,800
|
|
|
5/2/2013
|
-0.20 / -1.21%
|
17.00
|
17.00
|
16.30
|
16.30
|
16.30
|
3.83
|
800
|
|
|
4/26/2013
|
0.00 / 0.00%
|
16.50
|
16.80
|
16.50
|
16.50
|
16.50
|
3.87
|
7,800
|
|
|
4/25/2013
|
-0.30 / -1.79%
|
16.80
|
16.80
|
16.50
|
16.50
|
16.50
|
3.87
|
2,900
|
|
|
4/24/2013
|
+0.10 / +0.60%
|
17.00
|
17.00
|
16.50
|
16.80
|
16.80
|
3.94
|
8,600
|
|
|
4/23/2013
|
-1.80 / -9.73%
|
17.20
|
17.20
|
16.00
|
16.70
|
16.70
|
3.92
|
14,000
|
|
|
4/22/2013
|
-0.30 / -1.60%
|
19.70
|
19.70
|
17.70
|
18.50
|
18.50
|
3.87
|
5,000
|
|
|
4/18/2013
|
+0.30 / +1.62%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
3.94
|
100
|
|
|
4/17/2013
|
-0.30 / -1.60%
|
18.00
|
18.50
|
18.00
|
18.50
|
18.50
|
3.87
|
300
|
|
|
4/16/2013
|
-0.20 / -1.05%
|
17.50
|
18.80
|
17.50
|
18.80
|
18.80
|
3.94
|
1,600
|
|
|