|
|
Closing price on 1/18/2010
|
|
| Open |
35.00 |
| High |
35.00 |
| Low |
34.00 |
| Volume |
754,430 |
| Split-adjusted Price |
16.10 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2010
|
-1.70 / -4.76%
|
35.00
|
35.00
|
34.00
|
34.00
|
34.00
|
16.10
|
754,430
|
|
|
1/15/2010
|
-1.20 / -3.25%
|
36.50
|
36.80
|
35.50
|
35.70
|
35.70
|
16.90
|
549,460
|
|
|
1/14/2010
|
0.00 / 0.00%
|
37.40
|
37.60
|
36.50
|
36.90
|
36.90
|
17.47
|
626,390
|
|
|
1/13/2010
|
+1.70 / +4.83%
|
35.00
|
36.90
|
33.50
|
36.90
|
36.90
|
17.47
|
1,328,790
|
|
|
1/12/2010
|
-1.80 / -4.86%
|
36.00
|
37.30
|
35.20
|
35.20
|
35.20
|
16.67
|
1,203,760
|
|
|
1/11/2010
|
-0.90 / -2.37%
|
38.00
|
38.00
|
36.50
|
37.00
|
37.00
|
17.52
|
954,890
|
|
|
1/8/2010
|
-1.90 / -4.77%
|
41.00
|
41.00
|
37.90
|
37.90
|
37.90
|
17.95
|
1,291,740
|
|
|
1/7/2010
|
+0.30 / +0.76%
|
39.70
|
41.40
|
38.80
|
39.80
|
39.80
|
18.84
|
1,990,430
|
|
|
1/6/2010
|
+1.00 / +2.60%
|
38.50
|
40.00
|
37.60
|
39.50
|
39.50
|
18.70
|
1,999,240
|
|
|
1/5/2010
|
+1.80 / +4.90%
|
38.50
|
38.50
|
36.80
|
38.50
|
38.50
|
18.23
|
1,170,200
|
|
|
1/4/2010
|
+1.70 / +4.86%
|
35.90
|
36.70
|
35.50
|
36.70
|
36.70
|
17.38
|
842,640
|
|
|
12/31/2009
|
-0.20 / -0.57%
|
36.50
|
36.50
|
35.00
|
35.00
|
35.00
|
16.57
|
987,720
|
|
|
12/30/2009
|
+1.00 / +2.92%
|
34.40
|
35.90
|
34.00
|
35.20
|
35.20
|
16.67
|
2,110,790
|
|
|
12/29/2009
|
-1.00 / -2.84%
|
35.00
|
36.40
|
34.20
|
34.20
|
34.20
|
16.19
|
1,390,920
|
|
|
12/28/2009
|
+1.60 / +4.76%
|
35.00
|
35.20
|
34.00
|
35.20
|
35.20
|
16.67
|
2,208,450
|
|
|
12/25/2009
|
+1.60 / +5.00%
|
33.60
|
33.60
|
33.60
|
33.60
|
33.60
|
15.91
|
280,450
|
|
|
12/24/2009
|
+1.50 / +4.92%
|
30.10
|
32.00
|
29.70
|
32.00
|
32.00
|
15.15
|
1,358,130
|
|
|
12/23/2009
|
+0.20 / +0.66%
|
30.00
|
31.00
|
29.80
|
30.50
|
30.50
|
14.44
|
729,750
|
|
|
12/22/2009
|
+0.50 / +1.68%
|
30.50
|
31.20
|
29.80
|
30.30
|
30.30
|
14.35
|
1,410,770
|
|
|
12/21/2009
|
+1.40 / +4.93%
|
29.50
|
29.80
|
28.80
|
29.80
|
29.80
|
14.11
|
574,530
|
|
|
12/18/2009
|
+1.30 / +4.80%
|
27.50
|
28.40
|
27.30
|
28.40
|
28.40
|
13.45
|
1,954,040
|
|
|
12/17/2009
|
-1.40 / -4.91%
|
27.10
|
27.90
|
27.10
|
27.10
|
27.10
|
12.83
|
840,590
|
|
|
12/16/2009
|
-1.40 / -4.68%
|
29.10
|
29.10
|
28.50
|
28.50
|
28.50
|
13.49
|
613,780
|
|
|
12/15/2009
|
-1.20 / -3.86%
|
31.00
|
31.50
|
29.90
|
29.90
|
29.90
|
14.16
|
548,010
|
|
|
12/14/2009
|
-0.30 / -0.96%
|
31.40
|
32.50
|
29.90
|
31.10
|
31.10
|
14.73
|
1,473,940
|
|
|
12/11/2009
|
-1.60 / -4.85%
|
32.00
|
32.00
|
31.40
|
31.40
|
31.40
|
14.87
|
510,950
|
|
|
12/10/2009
|
-1.70 / -4.90%
|
34.50
|
34.80
|
33.00
|
33.00
|
33.00
|
15.63
|
766,360
|
|
|
12/9/2009
|
-1.80 / -4.93%
|
34.80
|
35.00
|
34.70
|
34.70
|
34.70
|
16.43
|
804,000
|
|
|
12/8/2009
|
-0.70 / -1.88%
|
37.20
|
37.40
|
36.00
|
36.50
|
36.50
|
17.28
|
460,470
|
|
|
12/7/2009
|
+0.20 / +0.54%
|
37.00
|
37.60
|
36.80
|
37.20
|
37.20
|
17.61
|
420,070
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|