|
Closing price on 10/25/2016
|
|
| Open |
21.50 |
| High |
21.60 |
| Low |
21.40 |
| Volume |
46,800 |
| Split-adjusted Price |
10.48 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2016
|
-0.10 / -0.47%
|
21.50
|
21.60
|
21.40
|
21.40
|
21.47
|
10.48
|
46,800
|
|
|
10/24/2016
|
-0.25 / -1.15%
|
21.55
|
21.60
|
21.45
|
21.50
|
21.51
|
10.53
|
53,510
|
|
|
10/21/2016
|
+0.10 / +0.46%
|
21.50
|
21.75
|
21.50
|
21.75
|
21.65
|
10.66
|
45,740
|
|
|
10/20/2016
|
-0.15 / -0.69%
|
21.60
|
21.90
|
21.50
|
21.65
|
21.61
|
10.61
|
42,390
|
|
|
10/19/2016
|
-0.10 / -0.46%
|
22.00
|
22.00
|
21.60
|
21.80
|
21.87
|
10.68
|
43,850
|
|
|
10/18/2016
|
+0.25 / +1.15%
|
21.70
|
21.90
|
21.70
|
21.90
|
21.76
|
10.73
|
12,640
|
|
|
10/17/2016
|
+0.15 / +0.70%
|
21.50
|
21.80
|
21.50
|
21.65
|
21.66
|
10.61
|
73,810
|
|
|
10/14/2016
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.50
|
21.50
|
21.54
|
10.53
|
23,930
|
|
|
10/13/2016
|
+0.05 / +0.23%
|
21.45
|
21.80
|
21.45
|
21.50
|
21.64
|
10.53
|
32,400
|
|
|
10/12/2016
|
+0.15 / +0.70%
|
21.45
|
21.85
|
21.40
|
21.45
|
21.58
|
10.51
|
46,190
|
|
|
10/11/2016
|
-0.30 / -1.39%
|
21.70
|
21.70
|
21.20
|
21.30
|
21.40
|
10.43
|
111,940
|
|
|
10/10/2016
|
-0.30 / -1.37%
|
20.60
|
22.00
|
20.60
|
21.60
|
21.57
|
10.58
|
58,680
|
|
|
10/7/2016
|
-0.20 / -0.90%
|
22.20
|
22.45
|
21.25
|
21.90
|
21.68
|
10.73
|
70,260
|
|
|
10/6/2016
|
-0.20 / -0.90%
|
21.95
|
22.45
|
21.95
|
22.10
|
22.23
|
10.83
|
29,190
|
|
|
10/5/2016
|
+0.80 / +3.72%
|
21.50
|
22.50
|
21.00
|
22.30
|
21.89
|
10.92
|
80,910
|
|
|
10/4/2016
|
-0.90 / -4.02%
|
21.60
|
22.20
|
21.50
|
21.50
|
21.76
|
10.53
|
165,980
|
|
|
10/3/2016
|
-0.40 / -1.75%
|
22.70
|
22.90
|
22.40
|
22.40
|
22.59
|
10.97
|
22,970
|
|
|
9/30/2016
|
-0.60 / -2.56%
|
23.50
|
23.50
|
22.60
|
22.80
|
23.00
|
11.17
|
58,870
|
|
|
9/29/2016
|
0.00 / 0.00%
|
23.20
|
23.60
|
23.20
|
23.40
|
23.39
|
11.46
|
33,430
|
|
|
9/28/2016
|
+0.85 / +3.77%
|
22.55
|
23.40
|
22.50
|
23.40
|
22.73
|
11.46
|
63,830
|
|
|
9/27/2016
|
-0.10 / -0.44%
|
22.90
|
22.95
|
22.45
|
22.55
|
22.57
|
11.05
|
47,590
|
|
|
9/26/2016
|
-0.15 / -0.66%
|
22.80
|
22.95
|
22.40
|
22.65
|
22.63
|
11.10
|
58,730
|
|
|
9/23/2016
|
+0.20 / +0.88%
|
22.60
|
23.20
|
22.60
|
22.80
|
22.82
|
11.17
|
53,030
|
|
|
9/22/2016
|
+0.10 / +0.44%
|
22.50
|
22.70
|
22.20
|
22.60
|
22.44
|
11.07
|
118,130
|
|
|
9/21/2016
|
-0.20 / -0.88%
|
22.80
|
22.90
|
22.50
|
22.50
|
22.61
|
11.02
|
77,880
|
|
|
9/20/2016
|
0.00 / 0.00%
|
22.50
|
22.90
|
22.30
|
22.70
|
22.62
|
11.12
|
31,250
|
|
|
9/19/2016
|
-0.70 / -2.99%
|
22.60
|
23.30
|
22.60
|
22.70
|
22.90
|
11.12
|
54,330
|
|
|
9/16/2016
|
-0.05 / -0.21%
|
23.50
|
23.70
|
23.00
|
23.40
|
23.44
|
11.46
|
46,720
|
|
|
9/15/2016
|
+0.55 / +2.40%
|
23.30
|
23.90
|
23.00
|
23.45
|
23.46
|
11.49
|
52,250
|
|
|
9/14/2016
|
+0.90 / +4.09%
|
22.35
|
23.00
|
22.35
|
22.90
|
22.70
|
11.22
|
116,600
|
|
|