|
Closing price on 5/30/2014
|
|
| Open |
6.60 |
| High |
6.70 |
| Low |
6.60 |
| Volume |
46,410 |
| Split-adjusted Price |
2.28 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2014
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.70
|
2.28
|
46,410
|
|
|
5/29/2014
|
-0.10 / -1.47%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
2.28
|
181,700
|
|
|
5/28/2014
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.80
|
2.32
|
79,040
|
|
|
5/27/2014
|
+0.10 / +1.49%
|
6.80
|
6.90
|
6.50
|
6.80
|
6.80
|
2.32
|
90,200
|
|
|
5/26/2014
|
+0.40 / +6.35%
|
6.30
|
6.70
|
6.30
|
6.70
|
6.70
|
2.28
|
150,920
|
|
|
5/23/2014
|
+0.10 / +1.61%
|
6.30
|
6.50
|
6.30
|
6.30
|
6.30
|
2.15
|
73,530
|
|
|
5/22/2014
|
-0.10 / -1.59%
|
6.30
|
6.50
|
6.20
|
6.20
|
6.20
|
2.11
|
154,890
|
|
|
5/21/2014
|
+0.30 / +5.00%
|
6.10
|
6.30
|
5.80
|
6.30
|
6.30
|
2.15
|
103,830
|
|
|
5/20/2014
|
+0.30 / +5.26%
|
5.70
|
6.00
|
5.60
|
6.00
|
6.00
|
2.04
|
114,830
|
|
|
5/19/2014
|
+0.10 / +1.79%
|
5.80
|
5.80
|
5.60
|
5.70
|
5.70
|
1.94
|
95,720
|
|
|
5/16/2014
|
+0.30 / +5.66%
|
5.50
|
5.60
|
5.40
|
5.60
|
5.60
|
1.91
|
26,240
|
|
|
5/15/2014
|
-0.30 / -5.36%
|
5.50
|
5.80
|
5.30
|
5.30
|
5.30
|
1.80
|
83,280
|
|
|
5/14/2014
|
+0.20 / +3.70%
|
5.40
|
5.60
|
5.40
|
5.60
|
5.60
|
1.91
|
122,800
|
|
|
5/13/2014
|
-0.30 / -5.26%
|
5.70
|
5.80
|
5.40
|
5.40
|
5.40
|
1.84
|
135,520
|
|
|
5/12/2014
|
-0.40 / -6.56%
|
6.10
|
6.10
|
5.70
|
5.70
|
5.70
|
1.94
|
110,230
|
|
|
5/9/2014
|
+0.20 / +3.39%
|
5.90
|
6.20
|
5.90
|
6.10
|
6.10
|
2.08
|
191,830
|
|
|
5/8/2014
|
-0.40 / -6.35%
|
6.20
|
6.20
|
5.90
|
5.90
|
5.90
|
2.01
|
298,190
|
|
|
5/7/2014
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.20
|
6.30
|
6.30
|
2.15
|
46,160
|
|
|
5/6/2014
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.10
|
6.30
|
6.30
|
2.15
|
138,040
|
|
|
5/5/2014
|
-0.40 / -5.80%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.50
|
2.21
|
164,040
|
|
|
4/29/2014
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.90
|
6.90
|
2.35
|
50,070
|
|
|
4/28/2014
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.90
|
6.90
|
2.35
|
61,780
|
|
|
4/25/2014
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.90
|
2.35
|
12,320
|
|
|
4/24/2014
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
2.35
|
61,050
|
|
|
4/23/2014
|
-0.20 / -2.86%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.80
|
2.32
|
23,790
|
|
|
4/22/2014
|
+0.20 / +2.94%
|
6.70
|
7.00
|
6.70
|
7.00
|
7.00
|
2.38
|
100,240
|
|
|
4/21/2014
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.80
|
2.32
|
99,190
|
|
|
4/18/2014
|
-0.30 / -4.23%
|
7.10
|
7.10
|
6.70
|
6.80
|
6.80
|
2.32
|
87,150
|
|
|
4/17/2014
|
+0.20 / +2.90%
|
6.90
|
7.20
|
6.90
|
7.10
|
7.10
|
2.42
|
95,370
|
|
|
4/16/2014
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.90
|
6.90
|
2.35
|
215,970
|
|
|