|
Closing price on 9/7/2010
|
|
| Open |
16.30 |
| High |
16.50 |
| Low |
16.00 |
| Volume |
7,500 |
| Split-adjusted Price |
2.50 |
|
|
INN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2010
|
-0.20 / -1.20%
|
16.30
|
16.50
|
16.00
|
16.50
|
16.50
|
2.50
|
7,500
|
|
|
9/6/2010
|
+0.30 / +1.83%
|
16.60
|
17.00
|
16.60
|
16.70
|
16.70
|
2.53
|
29,400
|
|
|
9/1/2010
|
+0.10 / +0.61%
|
15.70
|
16.40
|
15.50
|
16.40
|
16.40
|
2.49
|
21,000
|
|
|
8/31/2010
|
0.00 / 0.00%
|
15.50
|
16.60
|
15.50
|
16.30
|
16.30
|
2.47
|
44,000
|
|
|
8/30/2010
|
+1.10 / +7.24%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
2.47
|
5,000
|
|
|
8/27/2010
|
+0.10 / +0.66%
|
15.00
|
15.50
|
15.00
|
15.20
|
15.20
|
2.31
|
5,400
|
|
|
8/26/2010
|
+0.60 / +4.14%
|
15.20
|
15.30
|
15.10
|
15.10
|
15.10
|
2.29
|
10,800
|
|
|
8/25/2010
|
-0.90 / -5.84%
|
15.10
|
15.20
|
14.50
|
14.50
|
14.50
|
2.20
|
44,700
|
|
|
8/24/2010
|
-0.60 / -3.75%
|
15.70
|
15.70
|
15.10
|
15.40
|
15.40
|
2.34
|
23,600
|
|
|
8/23/2010
|
-0.60 / -3.61%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.00
|
2.43
|
6,000
|
|
|
8/20/2010
|
+0.40 / +2.47%
|
16.20
|
16.60
|
15.80
|
16.60
|
16.60
|
2.52
|
11,400
|
|
|
8/19/2010
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.10
|
16.20
|
16.20
|
2.46
|
38,300
|
|
|
8/18/2010
|
-0.80 / -4.71%
|
17.80
|
17.80
|
16.10
|
16.20
|
16.20
|
2.46
|
19,200
|
|
|
8/17/2010
|
-0.20 / -1.16%
|
17.90
|
17.90
|
17.00
|
17.00
|
17.00
|
2.58
|
2,700
|
|
|
8/16/2010
|
+0.90 / +5.52%
|
17.60
|
17.60
|
16.50
|
17.20
|
17.20
|
2.61
|
8,300
|
|
|
8/13/2010
|
-0.50 / -2.98%
|
16.90
|
17.00
|
15.90
|
16.30
|
16.30
|
2.47
|
54,600
|
|
|
8/12/2010
|
-0.50 / -2.89%
|
18.00
|
18.00
|
16.60
|
16.80
|
16.80
|
2.55
|
58,700
|
|
|
8/11/2010
|
+0.80 / +4.85%
|
17.30
|
17.30
|
16.80
|
17.30
|
17.30
|
2.63
|
12,200
|
|
|
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
|
|
|