|
Closing price on 6/3/2010
|
|
| Open |
22.80 |
| High |
22.80 |
| Low |
22.80 |
| Volume |
20 |
| Split-adjusted Price |
5.71 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2010
|
+2.10 / +10.14%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
5.71
|
20
|
|
|
6/2/2010
|
-0.60 / -2.82%
|
20.90
|
20.90
|
20.70
|
20.70
|
20.70
|
5.18
|
30
|
|
|
6/1/2010
|
+1.80 / +9.23%
|
18.00
|
21.30
|
18.00
|
21.30
|
21.30
|
5.34
|
5,257
|
|
|
5/31/2010
|
+0.30 / +1.56%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
4.88
|
10
|
|
|
5/28/2010
|
+0.20 / +1.05%
|
19.30
|
19.30
|
19.20
|
19.20
|
19.20
|
4.81
|
20
|
|
|
5/27/2010
|
0.00 / 0.00%
|
19.10
|
19.20
|
19.00
|
19.00
|
19.00
|
4.76
|
30
|
|
|
5/26/2010
|
-0.10 / -0.52%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
4.76
|
12,600
|
|
|
5/25/2010
|
+0.10 / +0.53%
|
19.00
|
19.50
|
19.00
|
19.10
|
19.10
|
4.78
|
1,260
|
|
|
5/24/2010
|
+0.50 / +2.70%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
4.76
|
10,000
|
|
|
5/21/2010
|
-2.00 / -9.76%
|
19.50
|
19.50
|
18.50
|
18.50
|
18.50
|
4.44
|
5,400
|
|
|
5/20/2010
|
+0.50 / +2.50%
|
18.10
|
20.50
|
18.10
|
20.50
|
20.50
|
4.92
|
1,010
|
|
|
5/19/2010
|
-1.00 / -4.76%
|
20.70
|
20.70
|
19.90
|
20.00
|
20.00
|
4.80
|
4,900
|
|
|
5/18/2010
|
+0.50 / +2.44%
|
21.50
|
22.50
|
21.00
|
21.00
|
21.00
|
5.04
|
5,400
|
|
|
5/17/2010
|
-4.00 / -16.33%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
4.92
|
2,000
|
|
|
5/14/2010
|
+0.30 / +1.24%
|
20.50
|
24.50
|
20.30
|
24.50
|
24.50
|
5.88
|
9,000
|
|
|
5/13/2010
|
0.00 / 0.00%
|
20.90
|
24.20
|
19.90
|
24.20
|
24.20
|
5.81
|
8,740
|
|
|
5/12/2010
|
+2.20 / +10.00%
|
22.00
|
24.20
|
20.50
|
24.20
|
24.20
|
5.81
|
5,480
|
|
|
5/11/2010
|
+0.30 / +1.38%
|
22.50
|
23.50
|
22.00
|
22.00
|
22.00
|
5.28
|
45,700
|
|
|
5/10/2010
|
+1.60 / +7.96%
|
19.00
|
21.70
|
19.00
|
21.70
|
21.70
|
5.21
|
19,217
|
|
|
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
|
|
|