|
Closing price on 7/20/2010
|
|
| Open |
23.80 |
| High |
23.80 |
| Low |
23.00 |
| Volume |
107,300 |
| Split-adjusted Price |
5.50 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2010
|
+1.70 / +7.80%
|
23.80
|
23.80
|
23.00
|
23.50
|
23.50
|
5.50
|
107,300
|
|
|
7/19/2010
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.50
|
21.80
|
21.80
|
5.10
|
12,500
|
|
|
7/16/2010
|
-0.40 / -1.80%
|
22.00
|
22.90
|
19.50
|
21.80
|
21.80
|
5.10
|
58,074
|
|
|
7/15/2010
|
-0.40 / -1.77%
|
20.50
|
22.80
|
20.50
|
22.20
|
22.20
|
5.20
|
43,101
|
|
|
7/14/2010
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
5.29
|
0
|
|
|
7/13/2010
|
+0.10 / +0.44%
|
22.00
|
23.80
|
21.70
|
22.60
|
22.60
|
5.29
|
4,518
|
|
|
7/12/2010
|
-2.50 / -10.00%
|
22.10
|
22.50
|
21.60
|
22.50
|
22.50
|
5.27
|
34,569
|
|
|
7/9/2010
|
+0.20 / +0.81%
|
23.00
|
25.00
|
22.00
|
25.00
|
25.00
|
5.85
|
8,000
|
|
|
7/8/2010
|
+2.60 / +11.71%
|
22.60
|
24.80
|
20.40
|
24.80
|
24.80
|
5.81
|
31,011
|
|
|
7/7/2010
|
-1.30 / -5.53%
|
23.50
|
23.50
|
22.20
|
22.20
|
22.20
|
5.20
|
7,000
|
|
|
7/6/2010
|
-0.50 / -2.08%
|
24.00
|
24.00
|
23.00
|
23.50
|
23.50
|
5.50
|
11,076
|
|
|
7/5/2010
|
+1.00 / +4.35%
|
24.00
|
24.50
|
22.60
|
24.00
|
24.00
|
5.62
|
85,836
|
|
|
7/2/2010
|
-2.10 / -8.37%
|
22.70
|
27.60
|
22.60
|
23.00
|
23.00
|
5.38
|
137,570
|
|
|
7/1/2010
|
-3.60 / -12.54%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
5.88
|
6,110
|
|
|
6/30/2010
|
+2.60 / +9.96%
|
23.50
|
28.70
|
23.50
|
28.70
|
28.70
|
6.72
|
120
|
|
|
6/29/2010
|
+2.20 / +9.21%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
6.11
|
20
|
|
|
6/28/2010
|
+0.70 / +3.02%
|
23.90
|
29.10
|
23.90
|
23.90
|
23.90
|
5.59
|
2,030
|
|
|
6/25/2010
|
-2.70 / -10.42%
|
23.20
|
28.20
|
23.20
|
23.20
|
23.20
|
5.43
|
1,520
|
|
|
6/24/2010
|
+1.70 / +7.02%
|
25.90
|
25.90
|
21.30
|
25.90
|
25.90
|
6.06
|
1,060
|
|
|
6/23/2010
|
+1.80 / +8.04%
|
24.20
|
24.20
|
20.00
|
24.20
|
24.20
|
5.66
|
130
|
|
|
6/22/2010
|
+1.90 / +9.27%
|
21.00
|
22.40
|
20.00
|
22.40
|
22.40
|
5.24
|
130
|
|
|
6/21/2010
|
+1.00 / +5.13%
|
19.70
|
20.50
|
19.70
|
20.50
|
20.50
|
4.80
|
110
|
|
|
6/18/2010
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
4.56
|
0
|
|
|
6/17/2010
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
4.56
|
3,000
|
|
|
6/16/2010
|
-1.20 / -5.80%
|
19.50
|
20.00
|
19.50
|
19.50
|
19.50
|
4.56
|
6,896
|
|
|
6/15/2010
|
-4.00 / -16.19%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
4.85
|
2,050
|
|
|
6/14/2010
|
+2.20 / +9.78%
|
20.30
|
24.70
|
20.30
|
24.70
|
24.70
|
5.78
|
1,300
|
|
|
6/11/2010
|
+2.00 / +9.76%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
5.27
|
10
|
|
|
6/10/2010
|
-1.80 / -8.07%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
4.80
|
100
|
|
|
6/9/2010
|
+1.70 / +8.25%
|
18.60
|
22.30
|
18.60
|
22.30
|
22.30
|
5.22
|
20
|
|
|