|
Closing price on 9/18/2012
|
|
| Open |
5.30 |
| High |
5.30 |
| Low |
5.20 |
| Volume |
6,400 |
| Split-adjusted Price |
1.77 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2012
|
-0.20 / -3.70%
|
5.30
|
5.30
|
5.20
|
5.20
|
5.20
|
1.77
|
6,400
|
|
|
9/17/2012
|
-0.20 / -3.57%
|
5.60
|
5.60
|
5.40
|
5.40
|
5.40
|
1.84
|
15,060
|
|
|
9/14/2012
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.50
|
5.60
|
5.60
|
1.91
|
39,580
|
|
|
9/13/2012
|
+0.20 / +3.70%
|
5.60
|
5.60
|
5.50
|
5.60
|
5.60
|
1.91
|
12,240
|
|
|
9/12/2012
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.40
|
5.40
|
5.40
|
1.84
|
730
|
|
|
9/11/2012
|
-0.20 / -3.57%
|
5.70
|
5.70
|
5.40
|
5.40
|
5.40
|
1.84
|
5,250
|
|
|
9/10/2012
|
-0.10 / -1.75%
|
5.70
|
5.70
|
5.50
|
5.60
|
5.60
|
1.91
|
13,080
|
|
|
9/7/2012
|
-0.20 / -3.39%
|
5.90
|
5.90
|
5.70
|
5.70
|
5.70
|
1.94
|
3,350
|
|
|
9/6/2012
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.90
|
2.01
|
3,820
|
|
|
9/5/2012
|
+0.20 / +3.51%
|
5.90
|
5.90
|
5.60
|
5.90
|
5.90
|
2.01
|
730
|
|
|
9/4/2012
|
-0.30 / -5.00%
|
6.00
|
6.10
|
5.70
|
5.70
|
5.70
|
1.94
|
6,700
|
|
|
8/31/2012
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
6.00
|
6.00
|
2.04
|
6,600
|
|
|
8/30/2012
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.70
|
6.00
|
6.00
|
2.04
|
12,270
|
|
|
8/29/2012
|
0.00 / 0.00%
|
6.00
|
6.20
|
5.80
|
6.00
|
6.00
|
2.04
|
58,570
|
|
|
8/28/2012
|
-0.30 / -4.76%
|
6.30
|
6.30
|
6.00
|
6.00
|
6.00
|
2.04
|
8,860
|
|
|
8/27/2012
|
-0.30 / -4.55%
|
6.30
|
6.60
|
6.30
|
6.30
|
6.30
|
2.15
|
9,240
|
|
|
8/24/2012
|
-0.10 / -1.49%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.60
|
2.25
|
71,980
|
|
|
8/23/2012
|
-0.30 / -4.29%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
2.28
|
21,100
|
|
|
8/22/2012
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.70
|
7.00
|
7.00
|
2.38
|
11,030
|
|
|
8/21/2012
|
-0.30 / -4.11%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.00
|
2.38
|
33,620
|
|
|
8/20/2012
|
+0.20 / +2.82%
|
7.00
|
7.30
|
7.00
|
7.30
|
7.30
|
2.49
|
14,910
|
|
|
8/17/2012
|
-0.20 / -2.74%
|
7.10
|
7.20
|
7.10
|
7.10
|
7.10
|
2.42
|
88,000
|
|
|
8/16/2012
|
-0.30 / -3.95%
|
7.50
|
7.50
|
7.30
|
7.30
|
7.30
|
2.49
|
95,140
|
|
|
8/15/2012
|
-0.30 / -3.80%
|
7.70
|
7.80
|
7.60
|
7.60
|
7.60
|
2.59
|
70,550
|
|
|
8/14/2012
|
-0.10 / -1.25%
|
7.90
|
8.10
|
7.60
|
7.90
|
7.90
|
2.69
|
41,420
|
|
|
8/13/2012
|
-0.10 / -1.23%
|
7.90
|
8.00
|
7.80
|
8.00
|
8.00
|
2.72
|
5,810
|
|
|
8/10/2012
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.10
|
8.10
|
2.76
|
11,380
|
|
|
8/9/2012
|
+0.20 / +2.53%
|
8.00
|
8.20
|
7.90
|
8.10
|
8.10
|
2.76
|
106,188
|
|
|
8/8/2012
|
-0.10 / -1.25%
|
7.90
|
8.00
|
7.80
|
7.90
|
7.90
|
2.69
|
24,250
|
|
|
8/7/2012
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.00
|
8.00
|
2.72
|
28,420
|
|
|