|
Closing price on 8/14/2012
|
|
| Open |
7.90 |
| High |
8.10 |
| Low |
7.60 |
| Volume |
41,420 |
| Split-adjusted Price |
2.51 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2012
|
-0.10 / -1.25%
|
7.90
|
8.10
|
7.60
|
7.90
|
7.90
|
2.51
|
41,420
|
|
|
8/13/2012
|
-0.10 / -1.23%
|
7.90
|
8.00
|
7.80
|
8.00
|
8.00
|
2.55
|
5,810
|
|
|
8/10/2012
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.10
|
8.10
|
2.58
|
11,380
|
|
|
8/9/2012
|
+0.20 / +2.53%
|
8.00
|
8.20
|
7.90
|
8.10
|
8.10
|
2.58
|
106,188
|
|
|
8/8/2012
|
-0.10 / -1.25%
|
7.90
|
8.00
|
7.80
|
7.90
|
7.90
|
2.51
|
24,250
|
|
|
8/7/2012
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.00
|
8.00
|
2.55
|
28,420
|
|
|
8/6/2012
|
+0.20 / +2.56%
|
7.80
|
8.00
|
7.80
|
8.00
|
8.00
|
2.55
|
20,520
|
|
|
8/3/2012
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
2.48
|
15,700
|
|
|
8/2/2012
|
+0.10 / +1.30%
|
7.60
|
7.90
|
7.60
|
7.80
|
7.80
|
2.48
|
8,130
|
|
|
8/1/2012
|
-0.20 / -2.53%
|
7.90
|
8.00
|
7.70
|
7.70
|
7.70
|
2.45
|
26,180
|
|
|
7/31/2012
|
-0.10 / -1.25%
|
7.80
|
8.40
|
7.80
|
7.90
|
7.90
|
2.51
|
23,350
|
|
|
7/30/2012
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.70
|
8.00
|
8.00
|
2.55
|
18,180
|
|
|
7/27/2012
|
-0.10 / -1.23%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.00
|
2.55
|
15,690
|
|
|
7/26/2012
|
-0.10 / -1.22%
|
8.20
|
8.40
|
8.00
|
8.10
|
8.10
|
2.58
|
56,540
|
|
|
7/25/2012
|
-0.30 / -3.53%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.20
|
2.61
|
32,120
|
|
|
7/24/2012
|
+0.30 / +3.66%
|
8.30
|
8.60
|
8.30
|
8.50
|
8.50
|
2.71
|
60,250
|
|
|
7/23/2012
|
0.00 / 0.00%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.20
|
2.61
|
2,610
|
|
|
7/20/2012
|
-0.20 / -2.38%
|
8.40
|
8.50
|
8.00
|
8.20
|
8.20
|
2.61
|
16,380
|
|
|
7/19/2012
|
+0.10 / +1.20%
|
8.10
|
8.40
|
8.00
|
8.40
|
8.40
|
2.67
|
12,120
|
|
|
7/18/2012
|
-0.10 / -1.19%
|
8.30
|
8.50
|
8.00
|
8.30
|
8.30
|
2.64
|
23,950
|
|
|
7/17/2012
|
0.00 / 0.00%
|
8.20
|
8.50
|
8.20
|
8.40
|
8.40
|
2.67
|
5,010
|
|
|
7/16/2012
|
-0.10 / -1.18%
|
8.30
|
8.60
|
8.30
|
8.40
|
8.40
|
2.67
|
3,890
|
|
|
7/13/2012
|
+0.30 / +3.66%
|
8.10
|
8.60
|
8.10
|
8.50
|
8.50
|
2.71
|
20,170
|
|
|
7/12/2012
|
-0.10 / -1.20%
|
8.20
|
8.30
|
8.20
|
8.20
|
8.20
|
2.61
|
3,720
|
|
|
7/11/2012
|
+0.20 / +2.47%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.30
|
2.64
|
7,130
|
|
|
7/10/2012
|
-0.30 / -3.57%
|
8.40
|
8.40
|
8.10
|
8.10
|
8.10
|
2.58
|
10,520
|
|
|
7/9/2012
|
-0.40 / -4.55%
|
8.60
|
9.00
|
8.40
|
8.40
|
8.40
|
2.67
|
16,770
|
|
|
7/6/2012
|
-0.30 / -3.30%
|
9.20
|
9.50
|
8.80
|
8.80
|
8.80
|
2.80
|
40,570
|
|
|
7/5/2012
|
-0.30 / -3.19%
|
9.20
|
9.30
|
9.10
|
9.10
|
9.10
|
2.90
|
6,100
|
|
|
7/4/2012
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.10
|
9.40
|
9.40
|
2.99
|
19,630
|
|
|