|
Closing price on 8/17/2010
|
|
| Open |
22.10 |
| High |
22.10 |
| Low |
19.50 |
| Volume |
3,800 |
| Split-adjusted Price |
5.26 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2010
|
-0.40 / -1.87%
|
22.10
|
22.10
|
19.50
|
21.00
|
21.00
|
5.26
|
3,800
|
|
|
8/16/2010
|
+1.90 / +9.74%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
5.36
|
2,500
|
|
|
8/13/2010
|
+0.90 / +4.84%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
4.88
|
1,000
|
|
|
8/12/2010
|
-1.90 / -9.27%
|
19.00
|
19.50
|
18.60
|
18.60
|
18.60
|
4.66
|
6,000
|
|
|
8/11/2010
|
-1.00 / -4.65%
|
20.60
|
20.60
|
20.50
|
20.50
|
20.50
|
5.13
|
2,000
|
|
|
8/10/2010
|
-1.50 / -6.52%
|
21.00
|
21.50
|
21.00
|
21.50
|
21.50
|
5.39
|
2,000
|
|
|
8/9/2010
|
+1.00 / +4.55%
|
22.90
|
23.00
|
22.80
|
23.00
|
23.00
|
5.76
|
69,100
|
|
|
8/6/2010
|
+1.00 / +4.76%
|
20.00
|
22.00
|
20.00
|
22.00
|
22.00
|
5.51
|
6,400
|
|
|
8/5/2010
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
5.26
|
2,500
|
|
|
8/4/2010
|
-1.50 / -6.67%
|
22.00
|
22.00
|
21.00
|
21.00
|
21.00
|
5.26
|
4,900
|
|
|
8/3/2010
|
+0.40 / +1.81%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
5.64
|
0
|
|
|
8/2/2010
|
-0.90 / -3.91%
|
22.80
|
23.00
|
22.10
|
22.10
|
22.10
|
5.54
|
24,200
|
|
|
7/30/2010
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.90
|
23.00
|
23.00
|
5.76
|
6,000
|
|
|
7/29/2010
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.90
|
23.00
|
23.00
|
5.76
|
42,300
|
|
|
7/28/2010
|
0.00 / 0.00%
|
23.30
|
23.40
|
22.00
|
23.00
|
23.00
|
5.76
|
143,800
|
|
|
7/27/2010
|
+0.20 / +0.88%
|
23.10
|
23.10
|
23.00
|
23.00
|
23.00
|
5.76
|
20,300
|
|
|
7/26/2010
|
-0.20 / -0.87%
|
22.50
|
22.90
|
22.50
|
22.80
|
22.80
|
5.71
|
27,000
|
|
|
7/23/2010
|
+0.20 / +0.88%
|
23.50
|
23.50
|
23.00
|
23.00
|
23.00
|
5.76
|
13,300
|
|
|
7/22/2010
|
-0.30 / -1.30%
|
22.50
|
23.00
|
22.50
|
22.80
|
22.80
|
5.71
|
85,000
|
|
|
7/21/2010
|
-0.40 / -1.70%
|
23.50
|
23.50
|
23.10
|
23.10
|
23.10
|
5.79
|
51,500
|
|
|
7/20/2010
|
+1.70 / +7.80%
|
23.80
|
23.80
|
23.00
|
23.50
|
23.50
|
5.89
|
107,300
|
|
|
7/19/2010
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.50
|
21.80
|
21.80
|
5.46
|
12,500
|
|
|
7/16/2010
|
-0.40 / -1.80%
|
22.00
|
22.90
|
19.50
|
21.80
|
21.80
|
5.46
|
58,074
|
|
|
7/15/2010
|
-0.40 / -1.77%
|
20.50
|
22.80
|
20.50
|
22.20
|
22.20
|
5.56
|
43,101
|
|
|
7/14/2010
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
5.66
|
0
|
|
|
7/13/2010
|
+0.10 / +0.44%
|
22.00
|
23.80
|
21.70
|
22.60
|
22.60
|
5.66
|
4,518
|
|
|
7/12/2010
|
-2.50 / -10.00%
|
22.10
|
22.50
|
21.60
|
22.50
|
22.50
|
5.64
|
34,569
|
|
|
7/9/2010
|
+0.20 / +0.81%
|
23.00
|
25.00
|
22.00
|
25.00
|
25.00
|
6.26
|
8,000
|
|
|
7/8/2010
|
+2.60 / +11.71%
|
22.60
|
24.80
|
20.40
|
24.80
|
24.80
|
6.21
|
31,011
|
|
|
7/7/2010
|
-1.30 / -5.53%
|
23.50
|
23.50
|
22.20
|
22.20
|
22.20
|
5.56
|
7,000
|
|
|