|
Closing price on 5/21/2010
|
|
| Open |
19.50 |
| High |
19.50 |
| Low |
18.50 |
| Volume |
5,400 |
| Split-adjusted Price |
4.15 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2010
|
-2.00 / -9.76%
|
19.50
|
19.50
|
18.50
|
18.50
|
18.50
|
4.15
|
5,400
|
|
|
5/20/2010
|
+0.50 / +2.50%
|
18.10
|
20.50
|
18.10
|
20.50
|
20.50
|
4.60
|
1,010
|
|
|
5/19/2010
|
-1.00 / -4.76%
|
20.70
|
20.70
|
19.90
|
20.00
|
20.00
|
4.49
|
4,900
|
|
|
5/18/2010
|
+0.50 / +2.44%
|
21.50
|
22.50
|
21.00
|
21.00
|
21.00
|
4.71
|
5,400
|
|
|
5/17/2010
|
-4.00 / -16.33%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
4.60
|
2,000
|
|
|
5/14/2010
|
+0.30 / +1.24%
|
20.50
|
24.50
|
20.30
|
24.50
|
24.50
|
5.50
|
9,000
|
|
|
5/13/2010
|
0.00 / 0.00%
|
20.90
|
24.20
|
19.90
|
24.20
|
24.20
|
5.43
|
8,740
|
|
|
5/12/2010
|
+2.20 / +10.00%
|
22.00
|
24.20
|
20.50
|
24.20
|
24.20
|
5.43
|
5,480
|
|
|
5/11/2010
|
+0.30 / +1.38%
|
22.50
|
23.50
|
22.00
|
22.00
|
22.00
|
4.94
|
45,700
|
|
|
5/10/2010
|
+1.60 / +7.96%
|
19.00
|
21.70
|
19.00
|
21.70
|
21.70
|
4.87
|
19,217
|
|
|
5/7/2010
|
+1.10 / +5.79%
|
19.80
|
20.10
|
19.70
|
20.10
|
20.10
|
4.51
|
20,460
|
|
|
5/6/2010
|
+1.80 / +10.47%
|
17.50
|
19.00
|
17.50
|
19.00
|
19.00
|
4.26
|
227,800
|
|
|
5/5/2010
|
+0.20 / +1.18%
|
17.20
|
17.30
|
17.20
|
17.20
|
17.20
|
3.86
|
12,258
|
|
|
5/4/2010
|
+0.50 / +3.03%
|
17.30
|
17.50
|
17.00
|
17.00
|
17.00
|
3.81
|
6,040
|
|
|
4/29/2010
|
-0.70 / -4.07%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.50
|
3.70
|
3,800
|
|
|
4/28/2010
|
+0.70 / +4.24%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
3.86
|
600
|
|
|
4/27/2010
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
3.70
|
0
|
|
|
4/26/2010
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
3.70
|
0
|
|
|
4/22/2010
|
-0.50 / -2.94%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
3.70
|
3,400
|
|
|
4/21/2010
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
3.81
|
4,683
|
|
|
4/20/2010
|
+0.50 / +3.03%
|
16.00
|
17.10
|
14.90
|
17.00
|
17.00
|
3.81
|
12,044
|
|
|
4/19/2010
|
-0.50 / -2.94%
|
16.30
|
16.50
|
16.30
|
16.50
|
16.50
|
3.70
|
5,200
|
|
|
4/16/2010
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
3.81
|
0
|
|
|
4/15/2010
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
3.81
|
0
|
|
|
4/14/2010
|
-0.50 / -2.86%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
3.81
|
4,500
|
|
|
4/13/2010
|
-0.50 / -2.78%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
3.93
|
11,000
|
|
|
4/12/2010
|
+1.00 / +5.88%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
4.04
|
500
|
|
|
4/9/2010
|
-0.90 / -5.03%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
3.81
|
300
|
|
|
4/8/2010
|
+0.90 / +5.29%
|
18.00
|
18.00
|
17.90
|
17.90
|
17.90
|
4.02
|
5,869
|
|
|
4/7/2010
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
3.81
|
0
|
|
|