|
Closing price on 8/27/2010
|
|
| Open |
18.40 |
| High |
18.40 |
| Low |
18.00 |
| Volume |
600 |
| Split-adjusted Price |
4.51 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2010
|
+0.10 / +0.56%
|
18.40
|
18.40
|
18.00
|
18.00
|
18.00
|
4.51
|
600
|
|
|
8/26/2010
|
+1.40 / +8.48%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
4.48
|
500
|
|
|
8/25/2010
|
-1.40 / -7.82%
|
17.00
|
17.00
|
16.30
|
16.50
|
16.50
|
4.13
|
11,000
|
|
|
8/24/2010
|
-1.90 / -9.60%
|
18.50
|
18.50
|
17.90
|
17.90
|
17.90
|
4.48
|
12,500
|
|
|
8/23/2010
|
-1.10 / -5.26%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
4.96
|
2,200
|
|
|
8/20/2010
|
+0.90 / +4.50%
|
18.00
|
20.90
|
18.00
|
20.90
|
20.90
|
5.23
|
10,100
|
|
|
8/19/2010
|
-0.10 / -0.50%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
5.01
|
100
|
|
|
8/18/2010
|
-0.90 / -4.29%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
5.03
|
0
|
|
|
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
|
|
|