|
Closing price on 5/7/2010
|
|
| Open |
19.80 |
| High |
20.10 |
| Low |
19.70 |
| Volume |
20,460 |
| Split-adjusted Price |
4.82 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2010
|
+1.10 / +5.79%
|
19.80
|
20.10
|
19.70
|
20.10
|
20.10
|
4.82
|
20,460
|
|
|
5/6/2010
|
+1.80 / +10.47%
|
17.50
|
19.00
|
17.50
|
19.00
|
19.00
|
4.56
|
227,800
|
|
|
5/5/2010
|
+0.20 / +1.18%
|
17.20
|
17.30
|
17.20
|
17.20
|
17.20
|
4.13
|
12,258
|
|
|
5/4/2010
|
+0.50 / +3.03%
|
17.30
|
17.50
|
17.00
|
17.00
|
17.00
|
4.08
|
6,040
|
|
|
4/29/2010
|
-0.70 / -4.07%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.50
|
3.96
|
3,800
|
|
|
4/28/2010
|
+0.70 / +4.24%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
4.13
|
600
|
|
|
4/27/2010
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
3.96
|
0
|
|
|
4/26/2010
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
3.96
|
0
|
|
|
4/22/2010
|
-0.50 / -2.94%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
3.96
|
3,400
|
|
|
4/21/2010
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
4.08
|
4,683
|
|
|
4/20/2010
|
+0.50 / +3.03%
|
16.00
|
17.10
|
14.90
|
17.00
|
17.00
|
4.08
|
12,044
|
|
|
4/19/2010
|
-0.50 / -2.94%
|
16.30
|
16.50
|
16.30
|
16.50
|
16.50
|
3.96
|
5,200
|
|
|
4/16/2010
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
4.08
|
0
|
|
|
4/15/2010
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
4.08
|
0
|
|
|
4/14/2010
|
-0.50 / -2.86%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
4.08
|
4,500
|
|
|
4/13/2010
|
-0.50 / -2.78%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
4.20
|
11,000
|
|
|
4/12/2010
|
+1.00 / +5.88%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
4.32
|
500
|
|
|
4/9/2010
|
-0.90 / -5.03%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
4.08
|
300
|
|
|
4/8/2010
|
+0.90 / +5.29%
|
18.00
|
18.00
|
17.90
|
17.90
|
17.90
|
4.30
|
5,869
|
|
|
4/7/2010
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
4.08
|
0
|
|
|
4/6/2010
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
4.08
|
0
|
|
|
4/5/2010
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
4.08
|
2,000
|
|
|
4/2/2010
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
4.08
|
2,044
|
|
|
4/1/2010
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.80
|
17.00
|
17.00
|
4.08
|
1,750
|
|
|
3/31/2010
|
+0.50 / +3.03%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
4.08
|
1,400
|
|
|
3/30/2010
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
3.96
|
0
|
|
|
3/29/2010
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
3.96
|
0
|
|
|
3/26/2010
|
+1.50 / +10.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
3.96
|
3,810
|
|
|
3/25/2010
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.60
|
130
|
|
|
3/24/2010
|
+0.20 / +1.35%
|
13.40
|
16.00
|
13.40
|
15.00
|
15.00
|
3.60
|
754
|
|
|