|
Closing price on 11/21/2013
|
|
| Open |
7.70 |
| High |
8.00 |
| Low |
7.30 |
| Volume |
1,186,350 |
| Split-adjusted Price |
2.49 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/21/2013
|
-0.20 / -2.67%
|
7.70
|
8.00
|
7.30
|
7.30
|
7.30
|
2.49
|
1,186,350
|
|
|
11/20/2013
|
+0.40 / +5.63%
|
7.00
|
7.50
|
7.00
|
7.50
|
7.50
|
2.55
|
784,510
|
|
|
11/19/2013
|
+0.20 / +2.90%
|
7.00
|
7.30
|
7.00
|
7.10
|
7.10
|
2.42
|
1,044,540
|
|
|
11/18/2013
|
+0.40 / +6.15%
|
6.40
|
6.90
|
6.40
|
6.90
|
6.90
|
2.35
|
715,610
|
|
|
11/15/2013
|
-0.10 / -1.52%
|
6.40
|
6.70
|
6.20
|
6.50
|
6.50
|
2.21
|
1,583,480
|
|
|
11/14/2013
|
-0.40 / -5.71%
|
7.00
|
7.10
|
6.60
|
6.60
|
6.60
|
2.25
|
1,587,300
|
|
|
11/13/2013
|
-0.10 / -1.41%
|
6.80
|
7.10
|
6.80
|
7.00
|
7.00
|
2.38
|
369,250
|
|
|
11/12/2013
|
+0.40 / +5.97%
|
6.60
|
7.10
|
6.60
|
7.10
|
7.10
|
2.42
|
489,500
|
|
|
11/11/2013
|
+0.40 / +6.35%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.70
|
2.28
|
614,650
|
|
|
11/8/2013
|
+0.20 / +3.28%
|
6.00
|
6.50
|
5.90
|
6.30
|
6.30
|
2.15
|
459,910
|
|
|
11/7/2013
|
-0.10 / -1.61%
|
6.00
|
6.40
|
6.00
|
6.10
|
6.10
|
2.08
|
411,050
|
|
|
11/6/2013
|
+0.40 / +6.90%
|
6.10
|
6.20
|
5.90
|
6.20
|
6.20
|
2.11
|
742,530
|
|
|
11/5/2013
|
+0.30 / +5.45%
|
5.50
|
5.80
|
5.50
|
5.80
|
5.80
|
1.98
|
390,130
|
|
|
11/4/2013
|
-0.40 / -6.78%
|
5.60
|
5.70
|
5.50
|
5.50
|
5.50
|
1.87
|
599,920
|
|
|
11/1/2013
|
0.00 / 0.00%
|
6.20
|
6.20
|
5.80
|
5.90
|
5.90
|
2.01
|
654,660
|
|
|
10/31/2013
|
+0.30 / +5.36%
|
5.60
|
5.90
|
5.60
|
5.90
|
5.90
|
2.01
|
533,720
|
|
|
10/30/2013
|
+0.30 / +5.66%
|
5.20
|
5.60
|
5.00
|
5.60
|
5.60
|
1.91
|
808,320
|
|
|
10/29/2013
|
+0.20 / +3.92%
|
5.30
|
5.40
|
5.10
|
5.30
|
5.30
|
1.80
|
467,330
|
|
|
10/28/2013
|
+0.30 / +6.25%
|
5.00
|
5.10
|
5.00
|
5.10
|
5.10
|
1.74
|
474,680
|
|
|
10/25/2013
|
+0.30 / +6.67%
|
4.60
|
4.80
|
4.60
|
4.80
|
4.80
|
1.63
|
754,190
|
|
|
10/24/2013
|
-0.10 / -2.17%
|
4.60
|
4.60
|
4.40
|
4.50
|
4.50
|
1.53
|
131,590
|
|
|
10/23/2013
|
0.00 / 0.00%
|
4.50
|
4.70
|
4.50
|
4.60
|
4.60
|
1.57
|
220,600
|
|
|
10/22/2013
|
0.00 / 0.00%
|
4.50
|
4.70
|
4.40
|
4.60
|
4.60
|
1.57
|
275,480
|
|
|
10/21/2013
|
+0.30 / +6.98%
|
4.30
|
4.60
|
4.30
|
4.60
|
4.60
|
1.57
|
494,080
|
|
|
10/18/2013
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.20
|
4.30
|
4.30
|
1.46
|
87,900
|
|
|
10/17/2013
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.30
|
4.30
|
4.30
|
1.46
|
284,590
|
|
|
10/16/2013
|
+0.20 / +4.88%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
1.46
|
310,940
|
|
|
10/15/2013
|
0.00 / 0.00%
|
4.10
|
4.30
|
4.00
|
4.10
|
4.10
|
1.40
|
263,480
|
|
|
10/14/2013
|
-0.30 / -6.82%
|
4.30
|
4.40
|
4.10
|
4.10
|
4.10
|
1.40
|
220,310
|
|
|
10/11/2013
|
+0.20 / +4.76%
|
4.30
|
4.40
|
4.20
|
4.40
|
4.40
|
1.50
|
188,560
|
|
|