|
Closing price on 4/20/2012
|
|
| Open |
9.00 |
| High |
9.20 |
| Low |
9.00 |
| Volume |
64,490 |
| Split-adjusted Price |
2.59 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2012
|
+0.30 / +3.37%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.20
|
2.59
|
64,490
|
|
|
4/19/2012
|
-0.30 / -3.26%
|
9.20
|
9.20
|
8.90
|
8.90
|
8.90
|
2.51
|
16,020
|
|
|
4/18/2012
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.20
|
9.20
|
9.20
|
2.59
|
24,950
|
|
|
4/17/2012
|
+0.20 / +2.22%
|
9.40
|
9.40
|
9.00
|
9.20
|
9.20
|
2.59
|
20,430
|
|
|
4/16/2012
|
-0.40 / -4.26%
|
9.40
|
9.40
|
9.00
|
9.00
|
9.00
|
2.53
|
17,760
|
|
|
4/13/2012
|
0.00 / 0.00%
|
9.10
|
9.40
|
9.00
|
9.40
|
9.40
|
2.65
|
6,810
|
|
|
4/12/2012
|
+0.10 / +1.08%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.40
|
2.65
|
8,870
|
|
|
4/11/2012
|
+0.30 / +3.33%
|
9.30
|
9.30
|
9.10
|
9.30
|
9.30
|
2.62
|
14,360
|
|
|
4/10/2012
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
9.00
|
9.00
|
2.53
|
3,310
|
|
|
4/9/2012
|
+0.30 / +3.45%
|
8.30
|
9.00
|
8.30
|
9.00
|
9.00
|
2.53
|
40,270
|
|
|
4/6/2012
|
+0.30 / +3.57%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
2.45
|
180
|
|
|
4/5/2012
|
-0.30 / -3.45%
|
8.40
|
8.70
|
8.30
|
8.40
|
8.40
|
2.37
|
12,000
|
|
|
4/4/2012
|
+0.10 / +1.16%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.70
|
2.45
|
3,500
|
|
|
4/3/2012
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.60
|
8.60
|
2.42
|
3,710
|
|
|
3/30/2012
|
-0.40 / -4.44%
|
8.60
|
9.00
|
8.60
|
8.60
|
8.60
|
2.42
|
5,920
|
|
|
3/29/2012
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.00
|
2.53
|
5,020
|
|
|
3/28/2012
|
+0.20 / +2.27%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.00
|
2.53
|
1,540
|
|
|
3/27/2012
|
-0.20 / -2.22%
|
9.40
|
9.40
|
8.70
|
8.80
|
8.80
|
2.48
|
25,540
|
|
|
3/26/2012
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.80
|
9.00
|
9.00
|
2.53
|
20,870
|
|
|
3/23/2012
|
+0.20 / +2.27%
|
8.80
|
9.20
|
8.80
|
9.00
|
9.00
|
2.53
|
28,320
|
|
|
3/22/2012
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.80
|
2.48
|
8,300
|
|
|
3/21/2012
|
-0.30 / -3.33%
|
8.60
|
9.10
|
8.60
|
8.70
|
8.70
|
2.45
|
11,330
|
|
|
3/20/2012
|
-0.40 / -4.26%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.53
|
2,000
|
|
|
3/19/2012
|
+0.40 / +4.44%
|
8.80
|
9.40
|
8.60
|
9.40
|
9.40
|
2.65
|
3,110
|
|
|
3/16/2012
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
9.00
|
9.00
|
2.53
|
2,050
|
|
|
3/15/2012
|
+0.30 / +3.45%
|
8.60
|
9.00
|
8.60
|
9.00
|
9.00
|
2.53
|
7,510
|
|
|
3/14/2012
|
+0.10 / +1.16%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
2.45
|
3,000
|
|
|
3/13/2012
|
+0.40 / +4.88%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.60
|
2.42
|
5,250
|
|
|
3/12/2012
|
-0.40 / -4.65%
|
8.50
|
8.60
|
8.20
|
8.20
|
8.20
|
2.31
|
25,510
|
|
|
3/9/2012
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.60
|
8.60
|
8.60
|
2.42
|
2,380
|
|
|