|
Closing price on 7/2/2014
|
|
| Open |
28.90 |
| High |
30.50 |
| Low |
27.00 |
| Volume |
119,900 |
| Split-adjusted Price |
12.30 |
|
|
INN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/2/2014
|
+1.50 / +5.17%
|
28.90
|
30.50
|
27.00
|
30.50
|
30.50
|
12.30
|
119,900
|
|
|
7/1/2014
|
+2.60 / +9.85%
|
25.70
|
29.00
|
25.70
|
29.00
|
29.00
|
11.69
|
145,520
|
|
|
6/30/2014
|
+2.40 / +10.00%
|
25.80
|
26.40
|
24.20
|
26.40
|
26.40
|
10.65
|
1,573,750
|
|
|
6/27/2014
|
-1.20 / -4.76%
|
25.00
|
25.60
|
24.00
|
24.00
|
24.00
|
9.68
|
108,410
|
|
|
6/26/2014
|
-0.40 / -1.56%
|
25.00
|
26.40
|
25.00
|
25.20
|
25.20
|
10.16
|
14,610
|
|
|
6/25/2014
|
-1.00 / -3.76%
|
25.60
|
26.40
|
25.60
|
25.60
|
25.60
|
10.32
|
7,900
|
|
|
6/24/2014
|
+1.20 / +4.72%
|
27.70
|
27.70
|
25.50
|
26.60
|
26.60
|
10.73
|
121,900
|
|
|
6/23/2014
|
+2.30 / +9.96%
|
23.10
|
25.40
|
23.10
|
25.40
|
25.40
|
10.24
|
67,200
|
|
|
6/20/2014
|
-0.60 / -2.53%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
9.31
|
2,500
|
|
|
6/19/2014
|
-0.10 / -0.42%
|
26.00
|
26.00
|
23.00
|
23.70
|
23.70
|
9.56
|
19,000
|
|
|
6/18/2014
|
+0.90 / +3.93%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
9.60
|
110
|
|
|
6/17/2014
|
-1.10 / -4.58%
|
22.20
|
23.90
|
22.20
|
22.90
|
22.90
|
9.23
|
5,400
|
|
|
6/16/2014
|
+1.50 / +6.67%
|
21.40
|
24.00
|
21.40
|
24.00
|
24.00
|
9.68
|
5,700
|
|
|
6/13/2014
|
-1.00 / -4.26%
|
24.00
|
25.70
|
22.50
|
22.50
|
22.50
|
9.07
|
10,500
|
|
|
6/12/2014
|
+0.20 / +0.86%
|
23.50
|
23.60
|
23.50
|
23.50
|
23.50
|
9.48
|
1,500
|
|
|
6/11/2014
|
+0.40 / +1.75%
|
21.80
|
23.30
|
21.80
|
23.30
|
23.30
|
9.40
|
700
|
|
|
6/10/2014
|
+1.60 / +7.51%
|
19.70
|
22.90
|
19.70
|
22.90
|
22.90
|
9.23
|
19,900
|
|
|
6/9/2014
|
0.00 / 0.00%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
8.59
|
0
|
|
|
6/6/2014
|
+0.30 / +1.43%
|
21.50
|
21.50
|
21.00
|
21.30
|
21.30
|
8.59
|
5,900
|
|
|
6/5/2014
|
+0.20 / +0.96%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
8.47
|
450
|
|
|
6/4/2014
|
-0.20 / -0.95%
|
21.00
|
21.00
|
20.40
|
20.80
|
20.80
|
8.39
|
1,300
|
|
|
6/3/2014
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
8.47
|
3,100
|
|
|
6/2/2014
|
0.00 / 0.00%
|
20.00
|
21.00
|
20.00
|
21.00
|
21.00
|
8.47
|
11,000
|
|
|
5/30/2014
|
-0.10 / -0.47%
|
20.40
|
21.20
|
20.40
|
21.00
|
21.00
|
8.47
|
4,900
|
|
|
5/29/2014
|
-0.90 / -4.09%
|
21.50
|
21.50
|
20.60
|
21.10
|
21.10
|
8.51
|
18,330
|
|
|
5/28/2014
|
+0.50 / +2.33%
|
20.10
|
22.00
|
20.10
|
22.00
|
22.00
|
8.87
|
31,100
|
|
|
5/27/2014
|
+0.20 / +0.94%
|
19.40
|
22.80
|
19.40
|
21.50
|
21.50
|
8.67
|
7,600
|
|
|
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
|
|
|