|
Closing price on 4/1/2010
|
|
| Open |
15.90 |
| High |
17.00 |
| Low |
15.90 |
| Volume |
18,500 |
| Split-adjusted Price |
2.51 |
|
|
INN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2010
|
+1.00 / +6.25%
|
15.90
|
17.00
|
15.90
|
17.00
|
17.00
|
2.51
|
18,500
|
|
|
3/31/2010
|
0.00 / 0.00%
|
16.10
|
16.50
|
15.80
|
16.00
|
16.00
|
2.36
|
24,400
|
|
|
3/30/2010
|
-1.00 / -5.88%
|
17.00
|
17.20
|
16.00
|
16.00
|
16.00
|
2.36
|
29,200
|
|
|
3/29/2010
|
-1.10 / -6.08%
|
18.70
|
18.70
|
17.00
|
17.00
|
17.00
|
2.51
|
13,800
|
|
|
3/26/2010
|
-0.20 / -1.09%
|
17.10
|
18.90
|
17.10
|
18.10
|
18.10
|
2.67
|
23,100
|
|
|
3/25/2010
|
-1.30 / -6.63%
|
18.50
|
18.50
|
18.30
|
18.30
|
18.30
|
2.70
|
66,600
|
|
|
3/24/2010
|
+0.70 / +3.70%
|
20.20
|
20.20
|
17.90
|
19.60
|
19.60
|
2.90
|
102,100
|
|
|
3/23/2010
|
+1.20 / +6.78%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
2.79
|
26,400
|
|
|
3/22/2010
|
+1.10 / +6.63%
|
17.70
|
17.70
|
17.50
|
17.70
|
17.70
|
2.61
|
20,300
|
|
|
3/19/2010
|
+0.60 / +3.75%
|
16.50
|
16.60
|
16.20
|
16.60
|
16.60
|
2.45
|
64,800
|
|
|
3/18/2010
|
+0.30 / +1.91%
|
15.30
|
16.00
|
15.30
|
16.00
|
16.00
|
2.36
|
1,600
|
|
|
3/17/2010
|
-0.20 / -1.26%
|
15.30
|
15.70
|
15.00
|
15.70
|
15.70
|
2.32
|
7,000
|
|
|
3/16/2010
|
+0.60 / +3.92%
|
15.20
|
16.20
|
15.20
|
15.90
|
15.90
|
2.35
|
35,100
|
|
|
3/15/2010
|
-0.70 / -4.38%
|
14.30
|
16.00
|
14.30
|
15.30
|
15.30
|
2.26
|
41,200
|
|
|
3/12/2010
|
+0.80 / +5.26%
|
14.70
|
16.00
|
14.70
|
16.00
|
16.00
|
2.36
|
5,500
|
|
|
3/11/2010
|
+0.20 / +1.33%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.20
|
2.25
|
500
|
|
|
3/10/2010
|
+0.30 / +2.04%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
2.22
|
100
|
|
|
3/9/2010
|
-1.10 / -6.96%
|
14.70
|
14.80
|
14.70
|
14.70
|
14.70
|
2.17
|
2,500
|
|
|
3/8/2010
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
2.33
|
0
|
|
|
3/5/2010
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
2.33
|
100
|
|
|
3/4/2010
|
+0.90 / +6.00%
|
15.80
|
15.90
|
15.80
|
15.90
|
15.90
|
2.35
|
1,600
|
|
|
3/3/2010
|
+0.80 / +5.63%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
2.22
|
4,000
|
|
|
3/2/2010
|
+0.20 / +1.43%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
2.10
|
0
|
|
|
3/1/2010
|
-1.00 / -6.67%
|
14.20
|
14.20
|
14.00
|
14.00
|
14.00
|
2.07
|
2,000
|
|
|
2/26/2010
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
2.22
|
2,000
|
|
|
2/25/2010
|
+0.20 / +1.35%
|
15.10
|
15.10
|
14.80
|
15.00
|
15.00
|
2.22
|
3,100
|
|
|
2/24/2010
|
-1.10 / -6.92%
|
15.10
|
15.10
|
14.80
|
14.80
|
14.80
|
2.19
|
4,300
|
|
|
2/23/2010
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
2.35
|
0
|
|
|
2/22/2010
|
+0.80 / +5.30%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
2.35
|
100
|
|
|
2/12/2010
|
+0.90 / +6.34%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
2.23
|
200
|
|
|