|
Closing price on 6/7/2013
|
|
| Open |
4.80 |
| High |
4.80 |
| Low |
4.60 |
| Volume |
417,450 |
| Split-adjusted Price |
1.60 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2013
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.60
|
4.70
|
4.70
|
1.60
|
417,450
|
|
|
6/6/2013
|
+0.10 / +2.17%
|
4.60
|
4.80
|
4.50
|
4.70
|
4.70
|
1.60
|
502,870
|
|
|
6/5/2013
|
-0.10 / -2.13%
|
4.70
|
4.80
|
4.50
|
4.60
|
4.60
|
1.57
|
239,830
|
|
|
6/4/2013
|
+0.30 / +6.82%
|
4.50
|
4.70
|
4.50
|
4.70
|
4.70
|
1.60
|
661,030
|
|
|
6/3/2013
|
-0.10 / -2.22%
|
4.30
|
4.40
|
4.20
|
4.40
|
4.40
|
1.50
|
494,260
|
|
|
5/31/2013
|
-0.30 / -6.25%
|
4.50
|
4.60
|
4.50
|
4.50
|
4.50
|
1.53
|
826,580
|
|
|
5/30/2013
|
0.00 / 0.00%
|
4.70
|
4.90
|
4.70
|
4.80
|
4.80
|
1.63
|
496,210
|
|
|
5/29/2013
|
+0.10 / +2.13%
|
4.70
|
4.90
|
4.70
|
4.80
|
4.80
|
1.63
|
401,450
|
|
|
5/28/2013
|
-0.30 / -6.00%
|
5.00
|
5.10
|
4.70
|
4.70
|
4.70
|
1.60
|
465,030
|
|
|
5/27/2013
|
+0.30 / +6.38%
|
4.80
|
5.00
|
4.80
|
5.00
|
5.00
|
1.70
|
393,860
|
|
|
5/24/2013
|
-0.20 / -4.08%
|
4.70
|
4.90
|
4.70
|
4.70
|
4.70
|
1.60
|
257,800
|
|
|
5/23/2013
|
+0.30 / +6.52%
|
4.70
|
4.90
|
4.60
|
4.90
|
4.90
|
1.67
|
1,234,960
|
|
|
5/22/2013
|
+0.30 / +6.98%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
1.57
|
209,240
|
|
|
5/21/2013
|
+0.20 / +4.88%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
1.46
|
166,310
|
|
|
5/20/2013
|
+0.20 / +5.13%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
1.40
|
1,386,490
|
|
|
5/17/2013
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.90
|
1.33
|
76,780
|
|
|
5/16/2013
|
+0.20 / +5.41%
|
3.90
|
3.90
|
3.70
|
3.90
|
3.90
|
1.33
|
658,870
|
|
|
5/15/2013
|
+0.20 / +5.71%
|
3.60
|
3.70
|
3.40
|
3.70
|
3.70
|
1.26
|
189,550
|
|
|
5/14/2013
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
1.19
|
33,710
|
|
|
5/13/2013
|
-0.10 / -2.70%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.60
|
1.23
|
21,260
|
|
|
5/10/2013
|
-0.20 / -5.13%
|
4.00
|
4.00
|
3.70
|
3.70
|
3.70
|
1.26
|
60,670
|
|
|
5/9/2013
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.90
|
1.33
|
10,210
|
|
|
5/8/2013
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
1.29
|
10,150
|
|
|
5/7/2013
|
+0.20 / +5.56%
|
3.80
|
3.80
|
3.60
|
3.80
|
3.80
|
1.29
|
6,020
|
|
|
5/6/2013
|
-0.20 / -5.26%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.60
|
1.23
|
14,260
|
|
|
5/3/2013
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.50
|
3.80
|
3.80
|
1.29
|
22,380
|
|
|
5/2/2013
|
-0.20 / -5.13%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
1.26
|
1,010
|
|
|
4/26/2013
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.90
|
1.33
|
20
|
|
|
4/25/2013
|
0.00 / 0.00%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.80
|
1.29
|
450
|
|
|
4/24/2013
|
+0.10 / +2.70%
|
3.50
|
3.80
|
3.50
|
3.80
|
3.80
|
1.29
|
10,620
|
|
|