|
|
Closing price on 12/18/2012
|
|
| Open |
4.30 |
| High |
4.40 |
| Low |
4.20 |
| Volume |
4,152,440 |
| Split-adjusted Price |
3.82 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2012
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.20
|
4.20
|
4.20
|
3.82
|
4,152,440
|
|
|
12/17/2012
|
+0.20 / +5.00%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.20
|
3.82
|
3,056,140
|
|
|
12/14/2012
|
-0.10 / -2.44%
|
4.10
|
4.20
|
4.00
|
4.00
|
4.00
|
3.64
|
1,227,600
|
|
|
12/13/2012
|
-0.10 / -2.38%
|
4.20
|
4.30
|
4.10
|
4.10
|
4.10
|
3.73
|
2,526,220
|
|
|
12/12/2012
|
+0.10 / +2.44%
|
4.10
|
4.30
|
4.00
|
4.20
|
4.20
|
3.82
|
2,667,630
|
|
|
12/11/2012
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.10
|
4.10
|
3.73
|
1,543,170
|
|
|
12/10/2012
|
+0.10 / +2.50%
|
4.00
|
4.20
|
3.90
|
4.10
|
4.10
|
3.73
|
2,807,940
|
|
|
12/7/2012
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.00
|
3.64
|
1,032,080
|
|
|
12/6/2012
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.00
|
3.64
|
1,002,370
|
|
|
12/5/2012
|
+0.10 / +2.56%
|
4.00
|
4.00
|
3.90
|
4.00
|
4.00
|
3.64
|
2,975,280
|
|
|
12/4/2012
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.90
|
3.55
|
2,173,100
|
|
|
12/3/2012
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.90
|
3.55
|
729,300
|
|
|
11/30/2012
|
-0.10 / -2.56%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.80
|
3.45
|
850,530
|
|
|
11/29/2012
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.90
|
3.55
|
478,910
|
|
|
11/28/2012
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.80
|
3.45
|
540,830
|
|
|
11/27/2012
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.90
|
3.55
|
452,010
|
|
|
11/26/2012
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.90
|
3.55
|
722,320
|
|
|
11/23/2012
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.90
|
3.55
|
1,219,340
|
|
|
11/22/2012
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.90
|
3.55
|
456,760
|
|
|
11/21/2012
|
-0.10 / -2.50%
|
4.00
|
4.10
|
3.90
|
3.90
|
3.90
|
3.55
|
769,720
|
|
|
11/20/2012
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
4.00
|
3.64
|
2,792,750
|
|
|
11/19/2012
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.90
|
3.55
|
554,750
|
|
|
11/16/2012
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.90
|
3.55
|
1,740,080
|
|
|
11/15/2012
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.80
|
3.90
|
3.90
|
3.55
|
1,992,500
|
|
|
11/14/2012
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.00
|
3.64
|
868,480
|
|
|
11/13/2012
|
-0.10 / -2.44%
|
4.10
|
4.10
|
3.90
|
4.00
|
4.00
|
3.64
|
1,739,630
|
|
|
11/12/2012
|
+0.10 / +2.50%
|
4.00
|
4.20
|
3.90
|
4.10
|
4.10
|
3.73
|
2,844,040
|
|
|
11/9/2012
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.80
|
4.00
|
4.00
|
3.64
|
1,295,490
|
|
|
11/8/2012
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.90
|
3.55
|
1,151,800
|
|
|
11/7/2012
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.90
|
3.55
|
3,210,040
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|