|
Closing price on 9/5/2016
|
|
| Open |
23.90 |
| High |
23.90 |
| Low |
22.70 |
| Volume |
70,580 |
| Split-adjusted Price |
11.27 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2016
|
-0.10 / -0.43%
|
23.90
|
23.90
|
22.70
|
23.00
|
23.26
|
11.27
|
70,580
|
|
|
9/1/2016
|
-0.30 / -1.28%
|
23.70
|
23.70
|
22.50
|
23.10
|
22.95
|
11.32
|
117,620
|
|
|
8/31/2016
|
-0.30 / -1.27%
|
23.80
|
23.90
|
23.40
|
23.40
|
23.71
|
11.46
|
42,970
|
|
|
8/30/2016
|
+0.30 / +1.28%
|
23.40
|
23.90
|
23.40
|
23.70
|
23.61
|
11.61
|
53,070
|
|
|
8/29/2016
|
-1.60 / -6.40%
|
25.00
|
25.00
|
23.40
|
23.40
|
23.87
|
11.46
|
119,150
|
|
|
8/26/2016
|
-0.10 / -0.40%
|
25.10
|
25.80
|
24.70
|
25.00
|
25.08
|
12.25
|
60,960
|
|
|
8/25/2016
|
-5.00 / -16.61%
|
24.50
|
25.90
|
24.50
|
25.10
|
25.34
|
12.30
|
29,760
|
|
|
8/24/2016
|
-0.90 / -2.90%
|
30.50
|
30.80
|
30.10
|
30.10
|
30.37
|
12.29
|
132,050
|
|
|
8/23/2016
|
0.00 / 0.00%
|
30.70
|
31.00
|
30.00
|
31.00
|
30.42
|
12.66
|
101,150
|
|
|
8/22/2016
|
-1.00 / -3.13%
|
32.00
|
32.00
|
29.80
|
31.00
|
31.00
|
12.66
|
74,910
|
|
|
8/19/2016
|
-0.50 / -1.54%
|
32.00
|
32.70
|
31.80
|
32.00
|
32.04
|
13.06
|
145,850
|
|
|
8/18/2016
|
+0.80 / +2.52%
|
32.00
|
33.20
|
31.90
|
32.50
|
32.54
|
13.27
|
162,170
|
|
|
8/17/2016
|
+1.40 / +4.62%
|
30.50
|
32.00
|
30.50
|
31.70
|
31.52
|
12.94
|
361,520
|
|
|
8/16/2016
|
+0.60 / +2.02%
|
29.80
|
31.70
|
29.70
|
30.30
|
30.34
|
12.37
|
194,490
|
|
|
8/15/2016
|
+0.10 / +0.34%
|
29.90
|
30.00
|
29.60
|
29.70
|
29.71
|
12.12
|
68,730
|
|
|
8/12/2016
|
-0.50 / -1.66%
|
30.10
|
30.50
|
29.50
|
29.60
|
30.06
|
12.08
|
143,150
|
|
|
8/11/2016
|
+0.90 / +3.08%
|
29.20
|
30.20
|
29.00
|
30.10
|
29.69
|
12.29
|
132,960
|
|
|
8/10/2016
|
0.00 / 0.00%
|
30.00
|
30.00
|
29.10
|
29.20
|
29.22
|
11.92
|
100,160
|
|
|
8/9/2016
|
+0.70 / +2.46%
|
28.70
|
29.20
|
28.50
|
29.20
|
28.82
|
11.92
|
39,350
|
|
|
8/8/2016
|
0.00 / 0.00%
|
26.80
|
28.70
|
26.80
|
28.50
|
28.48
|
11.63
|
24,120
|
|
|
8/5/2016
|
+0.10 / +0.35%
|
28.20
|
28.50
|
27.70
|
28.50
|
28.07
|
11.63
|
63,810
|
|
|
8/4/2016
|
+0.10 / +0.35%
|
29.20
|
29.20
|
28.40
|
28.40
|
28.89
|
11.59
|
24,820
|
|
|
8/3/2016
|
0.00 / 0.00%
|
28.30
|
28.70
|
28.30
|
28.30
|
28.41
|
11.55
|
38,790
|
|
|
8/2/2016
|
-0.50 / -1.74%
|
28.50
|
28.70
|
28.10
|
28.30
|
28.30
|
11.55
|
27,630
|
|
|
8/1/2016
|
-0.20 / -0.69%
|
29.00
|
29.00
|
28.70
|
28.80
|
28.78
|
11.76
|
15,600
|
|
|
7/29/2016
|
+0.70 / +2.47%
|
28.90
|
29.60
|
28.60
|
29.00
|
29.17
|
11.84
|
41,340
|
|
|
7/28/2016
|
-0.70 / -2.41%
|
29.10
|
29.20
|
28.30
|
28.30
|
28.90
|
11.55
|
60,320
|
|
|
7/27/2016
|
-0.70 / -2.36%
|
29.70
|
29.70
|
29.00
|
29.00
|
29.07
|
11.84
|
47,780
|
|
|
7/26/2016
|
+0.30 / +1.02%
|
29.90
|
29.90
|
28.80
|
29.70
|
29.28
|
12.12
|
64,860
|
|
|
7/25/2016
|
+0.80 / +2.80%
|
28.30
|
30.00
|
28.30
|
29.40
|
29.14
|
12.00
|
84,120
|
|
|