|
Closing price on 10/15/2010
|
|
| Open |
17.50 |
| High |
18.70 |
| Low |
17.50 |
| Volume |
10,100 |
| Split-adjusted Price |
4.38 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/15/2010
|
-0.70 / -3.61%
|
17.50
|
18.70
|
17.50
|
18.70
|
18.70
|
4.38
|
10,100
|
|
|
10/14/2010
|
+1.30 / +7.18%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
4.54
|
6,000
|
|
|
10/13/2010
|
+1.10 / +6.47%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
4.24
|
0
|
|
|
10/12/2010
|
-0.80 / -4.49%
|
19.70
|
19.70
|
17.00
|
17.00
|
17.00
|
3.98
|
3,400
|
|
|
10/11/2010
|
+0.40 / +2.30%
|
18.20
|
18.20
|
17.80
|
17.80
|
17.80
|
4.17
|
24,100
|
|
|
10/8/2010
|
0.00 / 0.00%
|
17.30
|
17.40
|
17.30
|
17.40
|
17.40
|
4.07
|
11,000
|
|
|
10/7/2010
|
+0.30 / +1.75%
|
17.10
|
17.40
|
17.10
|
17.40
|
17.40
|
4.07
|
23,300
|
|
|
10/6/2010
|
+0.60 / +3.64%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
4.00
|
5,600
|
|
|
10/5/2010
|
-0.70 / -4.07%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
3.86
|
2,400
|
|
|
10/4/2010
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
4.03
|
0
|
|
|
10/1/2010
|
+0.90 / +5.52%
|
17.10
|
17.20
|
17.10
|
17.20
|
17.20
|
4.03
|
16,500
|
|
|
9/30/2010
|
+0.20 / +1.24%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
3.82
|
100
|
|
|
9/29/2010
|
-1.70 / -9.55%
|
17.70
|
17.70
|
16.10
|
16.10
|
16.10
|
3.77
|
15,000
|
|
|
9/28/2010
|
-0.20 / -1.11%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
4.17
|
2,300
|
|
|
9/27/2010
|
-0.10 / -0.55%
|
16.30
|
18.00
|
16.30
|
18.00
|
18.00
|
4.21
|
1,100
|
|
|
9/24/2010
|
+0.10 / +0.56%
|
18.40
|
18.40
|
18.00
|
18.10
|
18.10
|
4.24
|
7,300
|
|
|
9/23/2010
|
-1.00 / -5.26%
|
17.10
|
18.00
|
17.10
|
18.00
|
18.00
|
4.21
|
9,000
|
|
|
9/22/2010
|
+1.50 / +8.57%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
4.45
|
100
|
|
|
9/21/2010
|
+1.30 / +8.02%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
4.10
|
100
|
|
|
9/20/2010
|
-1.80 / -10.00%
|
17.00
|
17.00
|
16.20
|
16.20
|
16.20
|
3.79
|
1,100
|
|
|
9/17/2010
|
-0.10 / -0.55%
|
16.40
|
18.00
|
16.40
|
18.00
|
18.00
|
4.21
|
700
|
|
|
9/16/2010
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.10
|
18.10
|
18.10
|
4.24
|
5,800
|
|
|
9/15/2010
|
-0.30 / -1.63%
|
16.70
|
18.10
|
16.70
|
18.10
|
18.10
|
4.24
|
5,100
|
|
|
9/14/2010
|
+0.40 / +2.22%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
4.31
|
5,000
|
|
|
9/13/2010
|
+1.30 / +7.78%
|
15.50
|
18.00
|
15.30
|
18.00
|
18.00
|
4.21
|
16,100
|
|
|
9/10/2010
|
-1.20 / -6.70%
|
16.80
|
16.80
|
16.70
|
16.70
|
16.70
|
3.91
|
800
|
|
|
9/9/2010
|
+1.10 / +6.55%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
4.19
|
100
|
|
|
9/8/2010
|
-1.20 / -6.67%
|
16.80
|
17.00
|
16.80
|
16.80
|
16.80
|
3.93
|
1,200
|
|
|
9/7/2010
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
4.21
|
0
|
|
|
9/6/2010
|
-0.50 / -2.70%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
4.21
|
500
|
|
|