|
|
Closing price on 1/14/2011
|
|
| Open |
15.90 |
| High |
16.40 |
| Low |
15.60 |
| Volume |
2,618,150 |
| Split-adjusted Price |
12.42 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/14/2011
|
+0.70 / +4.46%
|
15.90
|
16.40
|
15.60
|
16.40
|
16.40
|
12.42
|
2,618,150
|
|
|
1/13/2011
|
+0.40 / +2.61%
|
15.30
|
15.90
|
15.20
|
15.70
|
15.70
|
11.89
|
912,000
|
|
|
1/12/2011
|
+0.30 / +2.00%
|
15.00
|
15.60
|
15.00
|
15.30
|
15.30
|
11.59
|
680,640
|
|
|
1/11/2011
|
-0.50 / -3.23%
|
15.40
|
15.50
|
15.00
|
15.00
|
15.00
|
11.36
|
1,220,930
|
|
|
1/10/2011
|
-0.60 / -3.73%
|
16.00
|
16.10
|
15.50
|
15.50
|
15.50
|
11.74
|
1,280,620
|
|
|
1/7/2011
|
-0.10 / -0.62%
|
16.20
|
16.40
|
16.10
|
16.10
|
16.10
|
12.20
|
854,390
|
|
|
1/6/2011
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.00
|
16.20
|
16.20
|
12.27
|
858,610
|
|
|
1/5/2011
|
-0.40 / -2.41%
|
16.80
|
16.80
|
16.20
|
16.20
|
16.20
|
12.27
|
1,110,390
|
|
|
1/4/2011
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.60
|
16.60
|
16.60
|
12.58
|
1,060,580
|
|
|
12/31/2010
|
+0.20 / +1.22%
|
16.40
|
16.70
|
16.40
|
16.60
|
16.60
|
12.58
|
1,386,090
|
|
|
12/30/2010
|
-0.10 / -0.61%
|
16.40
|
16.70
|
16.40
|
16.40
|
16.40
|
12.42
|
1,141,580
|
|
|
12/29/2010
|
-0.30 / -1.79%
|
17.10
|
17.40
|
16.50
|
16.50
|
16.50
|
12.50
|
1,964,360
|
|
|
12/28/2010
|
+0.80 / +5.00%
|
16.20
|
16.80
|
16.10
|
16.80
|
16.80
|
12.73
|
1,768,890
|
|
|
12/27/2010
|
-0.10 / -0.62%
|
16.30
|
16.40
|
15.90
|
16.00
|
16.00
|
12.12
|
1,371,400
|
|
|
12/24/2010
|
0.00 / 0.00%
|
16.10
|
16.60
|
15.70
|
16.10
|
16.10
|
12.20
|
2,287,720
|
|
|
12/23/2010
|
-0.30 / -1.83%
|
16.40
|
16.70
|
16.00
|
16.10
|
16.10
|
12.20
|
2,456,060
|
|
|
12/22/2010
|
-0.80 / -4.65%
|
17.40
|
17.40
|
16.40
|
16.40
|
16.40
|
12.42
|
2,688,070
|
|
|
12/21/2010
|
-0.70 / -3.91%
|
17.50
|
18.00
|
17.10
|
17.20
|
17.20
|
13.03
|
4,421,790
|
|
|
12/20/2010
|
+0.80 / +4.68%
|
17.90
|
17.90
|
17.50
|
17.90
|
17.90
|
13.56
|
4,858,270
|
|
|
12/17/2010
|
+0.80 / +4.91%
|
16.70
|
17.10
|
16.10
|
17.10
|
17.10
|
12.95
|
4,825,080
|
|
|
12/16/2010
|
0.00 / 0.00%
|
16.00
|
17.00
|
16.00
|
16.30
|
16.30
|
12.35
|
5,544,700
|
|
|
12/15/2010
|
+0.70 / +4.49%
|
16.20
|
16.30
|
16.00
|
16.30
|
16.30
|
12.35
|
6,069,260
|
|
|
12/14/2010
|
-0.70 / -4.29%
|
15.50
|
16.60
|
15.50
|
15.60
|
15.60
|
11.82
|
3,345,110
|
|
|
12/13/2010
|
+0.70 / +4.49%
|
16.30
|
16.30
|
16.00
|
16.30
|
16.30
|
12.35
|
3,154,250
|
|
|
12/10/2010
|
+0.70 / +4.70%
|
15.50
|
15.60
|
15.00
|
15.60
|
15.60
|
11.82
|
2,621,110
|
|
|
12/9/2010
|
+0.40 / +2.76%
|
14.50
|
15.20
|
14.00
|
14.90
|
14.90
|
11.29
|
1,173,670
|
|
|
12/8/2010
|
-0.70 / -4.61%
|
14.80
|
15.20
|
14.50
|
14.50
|
14.50
|
10.98
|
1,840,570
|
|
|
12/7/2010
|
-0.80 / -5.00%
|
15.50
|
16.00
|
15.20
|
15.20
|
15.20
|
11.52
|
1,990,280
|
|
|
12/6/2010
|
0.00 / 0.00%
|
16.40
|
16.50
|
15.50
|
16.00
|
16.00
|
12.12
|
3,488,810
|
|
|
12/3/2010
|
+0.70 / +4.58%
|
16.00
|
16.00
|
15.90
|
16.00
|
16.00
|
12.12
|
3,214,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:40:02 PM
|
|
|
|
|