|
|
Closing price on 10/18/2011
|
|
| Open |
9.00 |
| High |
9.00 |
| Low |
8.80 |
| Volume |
915,620 |
| Split-adjusted Price |
6.74 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2011
|
-0.20 / -2.20%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.90
|
6.74
|
915,620
|
|
|
10/17/2011
|
-0.30 / -3.19%
|
9.40
|
9.50
|
9.10
|
9.10
|
9.10
|
6.89
|
620,080
|
|
|
10/14/2011
|
+0.10 / +1.08%
|
9.30
|
9.50
|
9.30
|
9.40
|
9.40
|
7.12
|
391,890
|
|
|
10/13/2011
|
+0.10 / +1.09%
|
9.20
|
9.40
|
9.10
|
9.30
|
9.30
|
7.05
|
699,780
|
|
|
10/12/2011
|
-0.20 / -2.13%
|
9.30
|
9.30
|
9.00
|
9.20
|
9.20
|
6.97
|
1,065,690
|
|
|
10/11/2011
|
-0.10 / -1.05%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.40
|
7.12
|
561,220
|
|
|
10/10/2011
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.30
|
9.50
|
9.50
|
7.20
|
429,780
|
|
|
10/7/2011
|
-0.20 / -2.04%
|
9.90
|
10.00
|
9.60
|
9.60
|
9.60
|
7.27
|
546,780
|
|
|
10/6/2011
|
+0.40 / +4.26%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.80
|
7.42
|
1,025,610
|
|
|
10/5/2011
|
+0.10 / +1.08%
|
9.60
|
9.60
|
9.30
|
9.40
|
9.40
|
7.12
|
1,680,110
|
|
|
10/4/2011
|
-0.20 / -2.11%
|
9.40
|
9.60
|
9.20
|
9.30
|
9.30
|
7.05
|
1,108,960
|
|
|
10/3/2011
|
-0.40 / -4.04%
|
9.70
|
9.80
|
9.50
|
9.50
|
9.50
|
7.20
|
712,620
|
|
|
9/30/2011
|
-0.20 / -1.98%
|
10.00
|
10.10
|
9.90
|
9.90
|
9.90
|
7.50
|
647,980
|
|
|
9/29/2011
|
-0.40 / -3.81%
|
10.30
|
10.40
|
10.00
|
10.10
|
10.10
|
7.65
|
1,463,840
|
|
|
9/28/2011
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.50
|
7.95
|
529,750
|
|
|
9/27/2011
|
-0.10 / -0.94%
|
10.60
|
10.80
|
10.50
|
10.50
|
10.50
|
7.95
|
683,500
|
|
|
9/26/2011
|
-0.20 / -1.85%
|
10.90
|
10.90
|
10.50
|
10.60
|
10.60
|
8.03
|
741,020
|
|
|
9/23/2011
|
-0.20 / -1.82%
|
10.70
|
10.90
|
10.60
|
10.80
|
10.80
|
8.18
|
505,800
|
|
|
9/22/2011
|
+0.40 / +3.77%
|
10.70
|
11.00
|
10.60
|
11.00
|
11.00
|
8.33
|
1,053,040
|
|
|
9/21/2011
|
-0.10 / -0.93%
|
10.90
|
11.00
|
10.50
|
10.60
|
10.60
|
8.03
|
898,000
|
|
|
9/20/2011
|
-0.30 / -2.73%
|
10.70
|
11.00
|
10.60
|
10.70
|
10.70
|
8.11
|
1,217,300
|
|
|
9/19/2011
|
+0.30 / +2.80%
|
10.50
|
11.00
|
10.50
|
11.00
|
11.00
|
8.33
|
823,710
|
|
|
9/16/2011
|
-0.30 / -2.73%
|
11.10
|
11.10
|
10.50
|
10.70
|
10.70
|
8.11
|
2,084,150
|
|
|
9/15/2011
|
-0.20 / -1.79%
|
11.00
|
11.30
|
10.70
|
11.00
|
11.00
|
8.33
|
1,108,250
|
|
|
9/14/2011
|
-0.50 / -4.27%
|
11.70
|
11.90
|
11.20
|
11.20
|
11.20
|
8.48
|
1,810,890
|
|
|
9/13/2011
|
+0.50 / +4.46%
|
11.40
|
11.70
|
11.10
|
11.70
|
11.70
|
8.86
|
3,107,930
|
|
|
9/12/2011
|
0.00 / 0.00%
|
11.10
|
11.40
|
11.00
|
11.20
|
11.20
|
8.48
|
1,291,710
|
|
|
9/9/2011
|
-0.10 / -0.88%
|
11.00
|
11.50
|
11.00
|
11.20
|
11.20
|
8.48
|
1,063,090
|
|
|
9/8/2011
|
+0.40 / +3.67%
|
11.40
|
11.40
|
11.20
|
11.30
|
11.30
|
8.56
|
2,205,490
|
|
|
9/7/2011
|
+0.50 / +4.81%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.90
|
8.26
|
2,235,260
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|