|
|
Closing price on 11/10/2010
|
|
| Open |
15.20 |
| High |
15.40 |
| Low |
15.20 |
| Volume |
245,070 |
| Split-adjusted Price |
11.59 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/10/2010
|
-0.10 / -0.65%
|
15.20
|
15.40
|
15.20
|
15.30
|
15.30
|
11.59
|
245,070
|
|
|
11/9/2010
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.20
|
15.40
|
15.40
|
11.67
|
667,640
|
|
|
11/8/2010
|
-0.20 / -1.27%
|
15.50
|
15.70
|
15.40
|
15.50
|
15.50
|
11.74
|
235,080
|
|
|
11/5/2010
|
+0.30 / +1.95%
|
15.80
|
15.80
|
15.50
|
15.70
|
15.70
|
11.89
|
328,500
|
|
|
11/4/2010
|
+0.20 / +1.32%
|
15.30
|
15.60
|
15.20
|
15.40
|
15.40
|
11.67
|
281,250
|
|
|
11/3/2010
|
-0.20 / -1.30%
|
15.30
|
15.50
|
15.20
|
15.20
|
15.20
|
11.52
|
424,400
|
|
|
11/2/2010
|
-0.30 / -1.91%
|
15.60
|
15.60
|
15.40
|
15.40
|
15.40
|
11.67
|
386,020
|
|
|
11/1/2010
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.60
|
15.70
|
15.70
|
11.89
|
302,200
|
|
|
10/29/2010
|
-0.10 / -0.63%
|
16.00
|
16.10
|
15.80
|
15.80
|
15.80
|
11.97
|
369,720
|
|
|
10/28/2010
|
-0.20 / -1.24%
|
16.00
|
16.10
|
15.80
|
15.90
|
15.90
|
12.05
|
294,490
|
|
|
10/27/2010
|
-0.20 / -1.23%
|
16.40
|
16.40
|
15.90
|
16.10
|
16.10
|
12.20
|
551,090
|
|
|
10/26/2010
|
+0.70 / +4.49%
|
15.80
|
16.30
|
15.70
|
16.30
|
16.30
|
12.35
|
715,980
|
|
|
10/25/2010
|
0.00 / 0.00%
|
15.50
|
15.70
|
15.40
|
15.60
|
15.60
|
11.82
|
381,190
|
|
|
10/22/2010
|
+0.10 / +0.65%
|
15.60
|
15.70
|
15.40
|
15.60
|
15.60
|
11.82
|
382,170
|
|
|
10/21/2010
|
0.00 / 0.00%
|
15.70
|
15.90
|
15.30
|
15.50
|
15.50
|
11.74
|
537,260
|
|
|
10/20/2010
|
-0.70 / -4.32%
|
16.10
|
16.10
|
15.40
|
15.50
|
15.50
|
11.74
|
935,180
|
|
|
10/19/2010
|
-0.20 / -1.22%
|
16.70
|
16.70
|
16.10
|
16.20
|
16.20
|
12.27
|
700,640
|
|
|
10/18/2010
|
-0.30 / -1.80%
|
16.60
|
16.80
|
16.40
|
16.40
|
16.40
|
12.42
|
467,950
|
|
|
10/15/2010
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.60
|
16.70
|
16.70
|
12.65
|
491,420
|
|
|
10/14/2010
|
-0.30 / -1.76%
|
17.10
|
17.20
|
16.70
|
16.70
|
16.70
|
12.65
|
454,290
|
|
|
10/13/2010
|
+0.40 / +2.41%
|
16.60
|
17.00
|
16.40
|
17.00
|
17.00
|
12.88
|
478,630
|
|
|
10/12/2010
|
-0.20 / -1.19%
|
16.80
|
16.80
|
16.40
|
16.60
|
16.60
|
12.58
|
512,670
|
|
|
10/11/2010
|
-0.30 / -1.75%
|
17.00
|
17.10
|
16.80
|
16.80
|
16.80
|
12.73
|
408,840
|
|
|
10/8/2010
|
-0.30 / -1.72%
|
17.20
|
17.50
|
17.10
|
17.10
|
17.10
|
12.95
|
588,920
|
|
|
10/7/2010
|
0.00 / 0.00%
|
17.60
|
18.00
|
17.30
|
17.40
|
17.40
|
13.18
|
1,542,430
|
|
|
10/6/2010
|
+0.80 / +4.82%
|
16.70
|
17.40
|
16.70
|
17.40
|
17.40
|
13.18
|
1,441,020
|
|
|
10/5/2010
|
+0.10 / +0.61%
|
16.00
|
16.60
|
16.00
|
16.60
|
16.60
|
12.58
|
912,190
|
|
|
10/4/2010
|
-0.50 / -2.94%
|
17.00
|
17.00
|
16.30
|
16.50
|
16.50
|
12.50
|
1,157,130
|
|
|
10/1/2010
|
-0.30 / -1.73%
|
17.10
|
17.30
|
17.00
|
17.00
|
17.00
|
12.88
|
1,005,360
|
|
|
9/30/2010
|
-0.10 / -0.57%
|
17.20
|
17.40
|
17.10
|
17.30
|
17.30
|
13.11
|
800,150
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|