|
Closing price on 8/10/2010
|
|
| Open |
16.00 |
| High |
16.60 |
| Low |
16.00 |
| Volume |
44,900 |
| Split-adjusted Price |
2.50 |
|
|
INN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2010
|
+0.20 / +1.23%
|
16.00
|
16.60
|
16.00
|
16.50
|
16.50
|
2.50
|
44,900
|
|
|
8/9/2010
|
-1.00 / -5.78%
|
17.20
|
17.30
|
16.30
|
16.30
|
16.30
|
2.47
|
66,000
|
|
|
8/6/2010
|
-0.20 / -1.14%
|
17.30
|
17.50
|
17.20
|
17.30
|
17.30
|
2.63
|
33,800
|
|
|
8/5/2010
|
-0.10 / -0.57%
|
17.50
|
17.80
|
17.40
|
17.50
|
17.50
|
2.66
|
14,600
|
|
|
8/4/2010
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.10
|
17.60
|
17.60
|
2.67
|
26,600
|
|
|
8/3/2010
|
-0.40 / -2.22%
|
18.40
|
18.40
|
17.60
|
17.60
|
17.60
|
2.67
|
16,500
|
|
|
8/2/2010
|
+0.40 / +2.27%
|
17.90
|
18.20
|
17.80
|
18.00
|
18.00
|
2.73
|
26,900
|
|
|
7/30/2010
|
-1.00 / -5.38%
|
18.60
|
18.60
|
17.60
|
17.60
|
17.60
|
2.67
|
27,600
|
|
|
7/29/2010
|
+0.90 / +5.08%
|
18.40
|
18.60
|
17.70
|
18.60
|
18.60
|
2.82
|
51,000
|
|
|
7/28/2010
|
-0.70 / -3.80%
|
18.00
|
18.00
|
17.60
|
17.70
|
17.70
|
2.69
|
17,900
|
|
|
7/27/2010
|
-0.10 / -0.54%
|
18.50
|
18.50
|
18.20
|
18.40
|
18.40
|
2.79
|
16,300
|
|
|
7/26/2010
|
0.00 / 0.00%
|
18.60
|
18.70
|
18.50
|
18.50
|
18.50
|
2.81
|
34,200
|
|
|
7/23/2010
|
+0.10 / +0.54%
|
19.00
|
19.00
|
18.50
|
18.50
|
18.50
|
2.81
|
15,300
|
|
|
7/22/2010
|
-0.70 / -3.66%
|
19.00
|
19.20
|
18.40
|
18.40
|
18.40
|
2.79
|
37,000
|
|
|
7/21/2010
|
-0.70 / -3.54%
|
20.60
|
20.60
|
18.80
|
19.10
|
19.10
|
2.90
|
54,900
|
|
|
7/20/2010
|
+0.90 / +4.76%
|
18.80
|
20.10
|
18.70
|
19.80
|
19.80
|
3.00
|
134,500
|
|
|
7/19/2010
|
+0.10 / +0.53%
|
18.50
|
19.30
|
18.50
|
18.90
|
18.90
|
2.87
|
4,600
|
|
|
7/16/2010
|
-0.30 / -1.57%
|
19.90
|
19.90
|
18.10
|
18.80
|
18.80
|
2.85
|
26,600
|
|
|
7/15/2010
|
+1.40 / +7.91%
|
17.70
|
19.10
|
17.50
|
19.10
|
19.10
|
2.90
|
132,700
|
|
|
7/14/2010
|
-0.60 / -3.28%
|
18.80
|
18.80
|
17.60
|
17.70
|
17.70
|
2.69
|
41,800
|
|
|
7/13/2010
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.30
|
18.30
|
18.30
|
2.78
|
18,900
|
|
|
7/12/2010
|
+0.30 / +1.67%
|
18.30
|
18.30
|
18.20
|
18.30
|
18.30
|
2.78
|
9,000
|
|
|
7/9/2010
|
+0.10 / +0.56%
|
19.10
|
19.10
|
17.90
|
18.00
|
18.00
|
2.73
|
25,500
|
|
|
7/8/2010
|
+1.40 / +8.48%
|
17.80
|
17.90
|
17.80
|
17.90
|
17.90
|
2.72
|
38,500
|
|
|
7/7/2010
|
-1.00 / -5.71%
|
18.20
|
18.70
|
16.30
|
16.50
|
16.50
|
2.50
|
111,800
|
|
|
7/6/2010
|
-0.50 / -2.78%
|
18.00
|
18.00
|
17.20
|
17.50
|
17.50
|
2.66
|
63,800
|
|
|
7/5/2010
|
-0.60 / -3.23%
|
19.00
|
19.00
|
18.00
|
18.00
|
18.00
|
2.73
|
12,800
|
|
|
7/2/2010
|
+1.30 / +7.51%
|
18.20
|
18.60
|
17.50
|
18.60
|
18.60
|
2.82
|
38,700
|
|
|
7/1/2010
|
-1.20 / -6.49%
|
18.40
|
18.40
|
17.20
|
17.30
|
17.30
|
2.63
|
72,600
|
|
|
6/30/2010
|
-1.10 / -5.61%
|
18.40
|
18.90
|
18.40
|
18.50
|
18.50
|
2.81
|
42,200
|
|
|