|
Closing price on 5/12/2010
|
|
| Open |
17.90 |
| High |
17.90 |
| Low |
17.10 |
| Volume |
21,500 |
| Split-adjusted Price |
2.60 |
|
|
INN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2010
|
-0.90 / -5.00%
|
17.90
|
17.90
|
17.10
|
17.10
|
17.10
|
2.60
|
21,500
|
|
|
5/11/2010
|
-0.20 / -1.10%
|
18.50
|
19.30
|
17.90
|
18.00
|
18.00
|
2.73
|
9,200
|
|
|
5/10/2010
|
-0.50 / -2.67%
|
18.30
|
18.30
|
18.20
|
18.20
|
18.20
|
2.76
|
31,300
|
|
|
5/7/2010
|
-1.00 / -5.08%
|
20.90
|
20.90
|
18.50
|
18.70
|
18.70
|
2.84
|
41,000
|
|
|
5/6/2010
|
+0.70 / +3.68%
|
19.70
|
19.70
|
18.50
|
19.70
|
19.70
|
2.99
|
104,800
|
|
|
5/5/2010
|
+0.10 / +0.53%
|
18.00
|
19.00
|
18.00
|
19.00
|
19.00
|
2.88
|
14,500
|
|
|
5/4/2010
|
+1.30 / +7.39%
|
18.00
|
18.90
|
18.00
|
18.90
|
18.90
|
2.79
|
50,100
|
|
|
4/29/2010
|
0.00 / 0.00%
|
18.50
|
18.60
|
17.50
|
17.60
|
17.60
|
2.60
|
25,200
|
|
|
4/28/2010
|
-0.30 / -1.68%
|
17.70
|
17.80
|
17.40
|
17.60
|
17.60
|
2.60
|
17,700
|
|
|
4/27/2010
|
+0.50 / +2.87%
|
17.70
|
18.00
|
17.20
|
17.90
|
17.90
|
2.64
|
11,600
|
|
|
4/26/2010
|
-0.40 / -2.25%
|
18.00
|
18.00
|
17.40
|
17.40
|
17.40
|
2.57
|
7,600
|
|
|
4/22/2010
|
-1.20 / -6.32%
|
19.90
|
19.90
|
17.70
|
17.80
|
17.80
|
2.63
|
6,600
|
|
|
4/21/2010
|
+1.00 / +5.56%
|
19.10
|
19.10
|
18.30
|
19.00
|
19.00
|
2.81
|
47,600
|
|
|
4/20/2010
|
+1.00 / +5.88%
|
17.00
|
18.00
|
17.00
|
18.00
|
18.00
|
2.66
|
64,300
|
|
|
4/19/2010
|
-0.30 / -1.73%
|
16.20
|
17.20
|
16.20
|
17.00
|
17.00
|
2.51
|
9,900
|
|
|
4/16/2010
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.00
|
17.30
|
17.30
|
2.56
|
21,900
|
|
|
4/15/2010
|
+0.50 / +2.96%
|
17.70
|
17.70
|
16.50
|
17.40
|
17.40
|
2.57
|
9,500
|
|
|
4/14/2010
|
-0.10 / -0.59%
|
17.90
|
17.90
|
16.70
|
16.90
|
16.90
|
2.50
|
2,200
|
|
|
4/13/2010
|
-0.70 / -3.95%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
2.51
|
1,000
|
|
|
4/12/2010
|
-0.10 / -0.56%
|
18.00
|
18.00
|
16.90
|
17.70
|
17.70
|
2.61
|
6,700
|
|
|
4/9/2010
|
+0.80 / +4.71%
|
17.20
|
18.10
|
17.10
|
17.80
|
17.80
|
2.63
|
20,800
|
|
|
4/8/2010
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.80
|
17.00
|
17.00
|
2.51
|
7,400
|
|
|
4/7/2010
|
+0.30 / +1.80%
|
16.80
|
17.00
|
16.70
|
17.00
|
17.00
|
2.51
|
10,200
|
|
|
4/6/2010
|
+0.10 / +0.60%
|
16.50
|
16.70
|
16.50
|
16.70
|
16.70
|
2.47
|
19,900
|
|
|
4/5/2010
|
-0.60 / -3.49%
|
17.00
|
17.50
|
16.40
|
16.60
|
16.60
|
2.45
|
10,000
|
|
|
4/2/2010
|
+0.20 / +1.18%
|
17.90
|
18.00
|
17.20
|
17.20
|
17.20
|
2.54
|
11,600
|
|
|
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
|
|
|