|
Closing price on 3/20/2017
|
|
| Open |
26.60 |
| High |
26.60 |
| Low |
26.00 |
| Volume |
127,230 |
| Split-adjusted Price |
13.34 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2017
|
-0.50 / -1.88%
|
26.60
|
26.60
|
26.00
|
26.10
|
26.18
|
13.34
|
127,230
|
|
|
3/17/2017
|
+0.60 / +2.31%
|
25.80
|
26.95
|
25.80
|
26.60
|
26.53
|
13.59
|
157,690
|
|
|
3/16/2017
|
+0.40 / +1.56%
|
26.50
|
26.50
|
25.60
|
26.00
|
25.81
|
13.29
|
183,900
|
|
|
3/15/2017
|
-0.80 / -3.03%
|
26.10
|
26.40
|
25.00
|
25.60
|
25.67
|
13.08
|
402,760
|
|
|
3/14/2017
|
-1.00 / -3.65%
|
27.50
|
27.85
|
26.40
|
26.40
|
27.09
|
13.49
|
265,300
|
|
|
3/13/2017
|
-1.00 / -3.52%
|
28.40
|
28.40
|
27.10
|
27.40
|
27.48
|
14.00
|
115,610
|
|
|
3/10/2017
|
+0.10 / +0.35%
|
28.05
|
28.75
|
28.05
|
28.40
|
28.45
|
14.51
|
61,260
|
|
|
3/9/2017
|
-0.40 / -1.39%
|
28.70
|
28.85
|
28.30
|
28.30
|
28.48
|
14.46
|
73,940
|
|
|
3/8/2017
|
-0.50 / -1.71%
|
29.00
|
29.10
|
28.50
|
28.70
|
28.68
|
14.67
|
98,050
|
|
|
3/7/2017
|
0.00 / 0.00%
|
29.20
|
29.45
|
28.50
|
29.20
|
29.16
|
14.92
|
52,680
|
|
|
3/6/2017
|
+1.10 / +3.91%
|
28.15
|
29.20
|
28.15
|
29.20
|
28.83
|
14.92
|
133,040
|
|
|
3/3/2017
|
-0.45 / -1.58%
|
28.20
|
28.40
|
27.75
|
28.10
|
28.10
|
14.36
|
121,360
|
|
|
3/2/2017
|
-0.95 / -3.22%
|
29.50
|
29.80
|
28.00
|
28.55
|
28.76
|
14.59
|
101,890
|
|
|
3/1/2017
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.45
|
29.50
|
29.63
|
15.07
|
41,480
|
|
|
2/28/2017
|
+0.80 / +2.79%
|
28.90
|
30.00
|
28.70
|
29.50
|
29.63
|
15.07
|
276,710
|
|
|
2/27/2017
|
-0.10 / -0.35%
|
28.80
|
28.80
|
28.50
|
28.70
|
28.63
|
14.67
|
61,770
|
|
|
2/24/2017
|
-0.10 / -0.35%
|
28.70
|
28.90
|
28.35
|
28.80
|
28.71
|
14.72
|
75,020
|
|
|
2/23/2017
|
+0.10 / +0.35%
|
28.80
|
29.20
|
28.50
|
28.90
|
28.83
|
14.77
|
208,640
|
|
|
2/22/2017
|
-0.10 / -0.35%
|
29.00
|
29.00
|
28.80
|
28.80
|
28.86
|
14.72
|
162,940
|
|
|
2/21/2017
|
+0.40 / +1.40%
|
28.55
|
29.30
|
28.10
|
28.90
|
28.78
|
14.77
|
198,790
|
|
|
2/20/2017
|
+1.65 / +6.15%
|
26.65
|
28.50
|
26.65
|
28.50
|
27.59
|
14.56
|
187,500
|
|
|
2/17/2017
|
-0.05 / -0.19%
|
26.95
|
26.95
|
26.60
|
26.85
|
26.76
|
13.72
|
75,270
|
|
|
2/16/2017
|
+0.20 / +0.75%
|
26.80
|
27.30
|
26.70
|
26.90
|
26.95
|
13.75
|
162,800
|
|
|
2/15/2017
|
+0.20 / +0.75%
|
26.30
|
26.95
|
26.30
|
26.70
|
26.71
|
13.64
|
108,180
|
|
|
2/14/2017
|
-0.75 / -2.75%
|
27.20
|
27.45
|
26.50
|
26.50
|
27.19
|
13.54
|
71,600
|
|
|
2/13/2017
|
+0.20 / +0.74%
|
26.90
|
27.55
|
26.90
|
27.25
|
27.35
|
13.93
|
143,120
|
|
|
2/10/2017
|
+0.15 / +0.56%
|
26.90
|
27.50
|
26.70
|
27.05
|
27.13
|
13.82
|
112,420
|
|
|
2/9/2017
|
0.00 / 0.00%
|
26.95
|
27.10
|
26.30
|
26.90
|
26.72
|
13.75
|
102,110
|
|
|
2/8/2017
|
+0.70 / +2.67%
|
26.70
|
27.00
|
26.50
|
26.90
|
26.75
|
13.75
|
108,060
|
|
|
2/7/2017
|
+0.50 / +1.95%
|
26.30
|
26.50
|
25.70
|
26.20
|
26.12
|
13.39
|
177,260
|
|
|