|
Closing price on 3/3/2010
|
|
| Open |
13.60 |
| High |
14.50 |
| Low |
13.60 |
| Volume |
8,500 |
| Split-adjusted Price |
3.14 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2010
|
-0.50 / -3.45%
|
13.60
|
14.50
|
13.60
|
14.00
|
14.00
|
3.14
|
8,500
|
|
|
3/2/2010
|
-0.50 / -3.33%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
3.25
|
4,000
|
|
|
3/1/2010
|
+1.00 / +7.14%
|
14.20
|
15.00
|
14.20
|
15.00
|
15.00
|
3.36
|
2,500
|
|
|
2/26/2010
|
-0.70 / -4.76%
|
14.00
|
14.70
|
14.00
|
14.00
|
14.00
|
3.14
|
5,200
|
|
|
2/25/2010
|
+1.30 / +9.70%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
3.30
|
17
|
|
|
2/24/2010
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.40
|
13.40
|
13.40
|
3.01
|
1,500
|
|
|
2/23/2010
|
-1.50 / -10.00%
|
14.00
|
14.00
|
13.50
|
13.50
|
13.50
|
3.03
|
5,000
|
|
|
2/22/2010
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.36
|
0
|
|
|
2/12/2010
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.36
|
0
|
|
|
2/11/2010
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.36
|
0
|
|
|
2/10/2010
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.36
|
0
|
|
|
2/9/2010
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.36
|
0
|
|
|
2/8/2010
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.36
|
0
|
|
|
2/5/2010
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.36
|
0
|
|
|
2/4/2010
|
-0.40 / -2.60%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.36
|
500
|
|
|
2/3/2010
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
3.45
|
1,500
|
|
|
2/2/2010
|
-1.70 / -9.94%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
3.45
|
600
|
|
|
2/1/2010
|
-1.90 / -10.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
3.84
|
20
|
|
|
1/29/2010
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
4.26
|
0
|
|
|
1/28/2010
|
+0.90 / +4.97%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
4.26
|
90
|
|
|
1/27/2010
|
+1.60 / +9.70%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
4.06
|
20
|
|
|
1/26/2010
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
3.70
|
0
|
|
|
1/25/2010
|
+0.70 / +4.43%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.50
|
3.70
|
210
|
|
|
1/22/2010
|
+1.30 / +8.97%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
3.54
|
30
|
|
|
1/21/2010
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
3.25
|
0
|
|
|
1/20/2010
|
-0.70 / -4.61%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
3.25
|
50
|
|
|
1/19/2010
|
-1.00 / -6.17%
|
15.10
|
15.50
|
15.10
|
15.20
|
15.20
|
3.41
|
1,400
|
|
|
1/18/2010
|
+0.80 / +5.19%
|
16.90
|
16.90
|
16.00
|
16.20
|
16.20
|
3.63
|
1,520
|
|
|
1/15/2010
|
+1.40 / +10.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
3.45
|
3,000
|
|
|
1/14/2010
|
-0.80 / -5.41%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
3.14
|
500
|
|
|