|
Closing price on 5/28/2010
|
|
| Open |
16.80 |
| High |
16.90 |
| Low |
16.50 |
| Volume |
11,900 |
| Split-adjusted Price |
1.67 |
|
|
INN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2010
|
+0.20 / +1.23%
|
16.80
|
16.90
|
16.50
|
16.50
|
16.50
|
1.67
|
11,900
|
|
|
5/27/2010
|
+0.40 / +2.52%
|
16.30
|
16.30
|
15.70
|
16.30
|
16.30
|
1.65
|
5,800
|
|
|
5/26/2010
|
-0.10 / -0.63%
|
17.00
|
17.00
|
15.80
|
15.90
|
15.90
|
1.61
|
15,400
|
|
|
5/25/2010
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.00
|
16.00
|
16.00
|
1.62
|
7,100
|
|
|
5/24/2010
|
+1.10 / +7.38%
|
15.20
|
16.00
|
15.20
|
16.00
|
16.00
|
1.62
|
5,300
|
|
|
5/21/2010
|
-1.10 / -6.88%
|
16.00
|
16.00
|
14.90
|
14.90
|
14.90
|
1.51
|
24,700
|
|
|
5/20/2010
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.90
|
16.00
|
16.00
|
1.62
|
24,500
|
|
|
5/19/2010
|
-0.30 / -1.84%
|
17.00
|
17.10
|
15.50
|
16.00
|
16.00
|
1.62
|
6,800
|
|
|
5/18/2010
|
-0.60 / -3.55%
|
16.10
|
16.30
|
15.90
|
16.30
|
16.30
|
1.65
|
11,400
|
|
|
5/17/2010
|
-0.10 / -0.59%
|
17.70
|
17.70
|
16.50
|
16.90
|
16.90
|
1.71
|
3,600
|
|
|
5/14/2010
|
0.00 / 0.00%
|
16.60
|
17.00
|
16.50
|
17.00
|
17.00
|
1.72
|
4,600
|
|
|
5/13/2010
|
-0.10 / -0.58%
|
17.20
|
17.20
|
16.00
|
17.00
|
17.00
|
1.72
|
30,500
|
|
|
5/12/2010
|
-0.90 / -5.00%
|
17.90
|
17.90
|
17.10
|
17.10
|
17.10
|
1.73
|
21,500
|
|
|
5/11/2010
|
-0.20 / -1.10%
|
18.50
|
19.30
|
17.90
|
18.00
|
18.00
|
1.82
|
9,200
|
|
|
5/10/2010
|
-0.50 / -2.67%
|
18.30
|
18.30
|
18.20
|
18.20
|
18.20
|
1.84
|
31,300
|
|
|
5/7/2010
|
-1.00 / -5.08%
|
20.90
|
20.90
|
18.50
|
18.70
|
18.70
|
1.89
|
41,000
|
|
|
5/6/2010
|
+0.70 / +3.68%
|
19.70
|
19.70
|
18.50
|
19.70
|
19.70
|
1.99
|
104,800
|
|
|
5/5/2010
|
+0.10 / +0.53%
|
18.00
|
19.00
|
18.00
|
19.00
|
19.00
|
1.92
|
14,500
|
|
|
5/4/2010
|
+1.30 / +7.39%
|
18.00
|
18.90
|
18.00
|
18.90
|
18.90
|
1.86
|
50,100
|
|
|
4/29/2010
|
0.00 / 0.00%
|
18.50
|
18.60
|
17.50
|
17.60
|
17.60
|
1.73
|
25,200
|
|
|
4/28/2010
|
-0.30 / -1.68%
|
17.70
|
17.80
|
17.40
|
17.60
|
17.60
|
1.73
|
17,700
|
|
|
4/27/2010
|
+0.50 / +2.87%
|
17.70
|
18.00
|
17.20
|
17.90
|
17.90
|
1.76
|
11,600
|
|
|
4/26/2010
|
-0.40 / -2.25%
|
18.00
|
18.00
|
17.40
|
17.40
|
17.40
|
1.72
|
7,600
|
|
|
4/22/2010
|
-1.20 / -6.32%
|
19.90
|
19.90
|
17.70
|
17.80
|
17.80
|
1.75
|
6,600
|
|
|
4/21/2010
|
+1.00 / +5.56%
|
19.10
|
19.10
|
18.30
|
19.00
|
19.00
|
1.87
|
47,600
|
|
|
4/20/2010
|
+1.00 / +5.88%
|
17.00
|
18.00
|
17.00
|
18.00
|
18.00
|
1.77
|
64,300
|
|
|
4/19/2010
|
-0.30 / -1.73%
|
16.20
|
17.20
|
16.20
|
17.00
|
17.00
|
1.68
|
9,900
|
|
|
4/16/2010
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.00
|
17.30
|
17.30
|
1.71
|
21,900
|
|
|
4/15/2010
|
+0.50 / +2.96%
|
17.70
|
17.70
|
16.50
|
17.40
|
17.40
|
1.72
|
9,500
|
|
|
4/14/2010
|
-0.10 / -0.59%
|
17.90
|
17.90
|
16.70
|
16.90
|
16.90
|
1.67
|
2,200
|
|
|