|
Closing price on 6/7/2012
|
|
| Open |
10.20 |
| High |
10.70 |
| Low |
10.20 |
| Volume |
56,300 |
| Split-adjusted Price |
3.64 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2012
|
+0.50 / +4.90%
|
10.20
|
10.70
|
10.20
|
10.70
|
10.70
|
3.64
|
56,300
|
|
|
6/6/2012
|
+0.40 / +4.08%
|
9.70
|
10.20
|
9.70
|
10.20
|
10.20
|
3.47
|
27,060
|
|
|
6/5/2012
|
+0.40 / +4.26%
|
9.20
|
9.80
|
9.20
|
9.80
|
9.80
|
3.34
|
11,050
|
|
|
6/4/2012
|
-1.00 / -9.62%
|
9.60
|
9.60
|
9.20
|
9.40
|
9.40
|
3.20
|
32,640
|
|
|
6/1/2012
|
-0.10 / -0.95%
|
10.50
|
10.80
|
10.20
|
10.40
|
10.40
|
3.13
|
13,000
|
|
|
5/31/2012
|
-0.50 / -4.55%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.50
|
3.16
|
16,200
|
|
|
5/30/2012
|
-0.20 / -1.79%
|
11.20
|
11.20
|
10.70
|
11.00
|
11.00
|
3.31
|
18,160
|
|
|
5/29/2012
|
-0.30 / -2.61%
|
11.00
|
11.50
|
11.00
|
11.20
|
11.20
|
3.37
|
62,100
|
|
|
5/28/2012
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.50
|
3.46
|
39,500
|
|
|
5/25/2012
|
+0.50 / +4.76%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.31
|
17,530
|
|
|
5/24/2012
|
+0.50 / +5.00%
|
9.60
|
10.50
|
9.60
|
10.50
|
10.50
|
3.16
|
24,850
|
|
|
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
|
|
|