|
Closing price on 5/23/2012
|
|
| Open |
9.80 |
| High |
10.00 |
| Low |
9.70 |
| Volume |
48,340 |
| Split-adjusted Price |
3.01 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2012
|
-0.20 / -1.96%
|
9.80
|
10.00
|
9.70
|
10.00
|
10.00
|
3.01
|
48,340
|
|
|
5/22/2012
|
-0.30 / -2.86%
|
10.70
|
10.90
|
10.10
|
10.20
|
10.20
|
3.07
|
9,380
|
|
|
5/21/2012
|
+0.50 / +5.00%
|
10.10
|
10.50
|
10.00
|
10.50
|
10.50
|
3.16
|
10,300
|
|
|
5/18/2012
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
10.00
|
10.00
|
3.01
|
15,940
|
|
|
5/17/2012
|
0.00 / 0.00%
|
10.00
|
10.30
|
9.90
|
10.00
|
10.00
|
3.01
|
11,430
|
|
|
5/16/2012
|
0.00 / 0.00%
|
10.40
|
10.50
|
9.80
|
10.00
|
10.00
|
3.01
|
22,100
|
|
|
5/15/2012
|
-0.50 / -4.76%
|
10.00
|
10.50
|
10.00
|
10.00
|
10.00
|
3.01
|
29,640
|
|
|
5/14/2012
|
-0.50 / -4.55%
|
10.60
|
10.90
|
10.50
|
10.50
|
10.50
|
3.16
|
32,550
|
|
|
5/11/2012
|
-0.50 / -4.35%
|
12.00
|
12.00
|
11.00
|
11.00
|
11.00
|
3.31
|
27,670
|
|
|
5/10/2012
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.00
|
11.50
|
11.50
|
3.46
|
89,940
|
|
|
5/9/2012
|
+0.50 / +4.76%
|
11.00
|
11.00
|
10.50
|
11.00
|
11.00
|
3.31
|
17,220
|
|
|
5/8/2012
|
+0.50 / +5.00%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.50
|
3.16
|
49,000
|
|
|
5/7/2012
|
+0.40 / +4.17%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.01
|
56,890
|
|
|
5/4/2012
|
+0.40 / +4.35%
|
9.20
|
9.60
|
9.20
|
9.60
|
9.60
|
2.89
|
59,380
|
|
|
5/3/2012
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.20
|
2.77
|
29,300
|
|
|
5/2/2012
|
+0.10 / +1.11%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.10
|
2.74
|
14,630
|
|
|
4/27/2012
|
0.00 / 0.00%
|
9.00
|
9.20
|
9.00
|
9.00
|
9.00
|
2.71
|
2,840
|
|
|
4/26/2012
|
-0.20 / -2.17%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.00
|
2.71
|
21,100
|
|
|
4/25/2012
|
-0.10 / -1.08%
|
9.10
|
9.30
|
9.10
|
9.20
|
9.20
|
2.77
|
11,410
|
|
|
4/24/2012
|
0.00 / 0.00%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.30
|
2.80
|
12,050
|
|
|
4/23/2012
|
+0.10 / +1.09%
|
9.40
|
9.40
|
9.00
|
9.30
|
9.30
|
2.80
|
12,110
|
|
|
4/20/2012
|
+0.30 / +3.37%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.20
|
2.77
|
64,490
|
|
|
4/19/2012
|
-0.30 / -3.26%
|
9.20
|
9.20
|
8.90
|
8.90
|
8.90
|
2.68
|
16,020
|
|
|
4/18/2012
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.20
|
9.20
|
9.20
|
2.77
|
24,950
|
|
|
4/17/2012
|
+0.20 / +2.22%
|
9.40
|
9.40
|
9.00
|
9.20
|
9.20
|
2.77
|
20,430
|
|
|
4/16/2012
|
-0.40 / -4.26%
|
9.40
|
9.40
|
9.00
|
9.00
|
9.00
|
2.71
|
17,760
|
|
|
4/13/2012
|
0.00 / 0.00%
|
9.10
|
9.40
|
9.00
|
9.40
|
9.40
|
2.83
|
6,810
|
|
|
4/12/2012
|
+0.10 / +1.08%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.40
|
2.83
|
8,870
|
|
|
4/11/2012
|
+0.30 / +3.33%
|
9.30
|
9.30
|
9.10
|
9.30
|
9.30
|
2.80
|
14,360
|
|
|
4/10/2012
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
9.00
|
9.00
|
2.71
|
3,310
|
|
|