|
|
Closing price on 12/31/2010
|
|
| Open |
16.40 |
| High |
16.70 |
| Low |
16.40 |
| Volume |
1,386,090 |
| Split-adjusted Price |
12.58 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/2/2010
|
+0.70 / +4.79%
|
14.70
|
15.30
|
14.40
|
15.30
|
15.30
|
11.59
|
2,943,810
|
|
|
12/1/2010
|
0.00 / 0.00%
|
14.60
|
14.90
|
14.20
|
14.60
|
14.60
|
11.06
|
1,189,950
|
|
|
11/30/2010
|
+0.50 / +3.55%
|
14.70
|
14.80
|
14.50
|
14.60
|
14.60
|
11.06
|
1,938,050
|
|
|
11/29/2010
|
+0.60 / +4.44%
|
13.40
|
14.10
|
13.20
|
14.10
|
14.10
|
10.68
|
642,850
|
|
|
11/26/2010
|
-0.20 / -1.46%
|
13.90
|
14.00
|
13.40
|
13.50
|
13.50
|
10.23
|
481,770
|
|
|
11/25/2010
|
+0.40 / +3.01%
|
13.40
|
13.90
|
13.40
|
13.70
|
13.70
|
10.38
|
651,590
|
|
|
11/24/2010
|
+0.20 / +1.53%
|
12.90
|
13.40
|
12.80
|
13.30
|
13.30
|
10.08
|
513,420
|
|
|
11/23/2010
|
+0.30 / +2.34%
|
12.80
|
13.30
|
12.80
|
13.10
|
13.10
|
9.92
|
558,200
|
|
|
11/22/2010
|
-0.50 / -3.76%
|
13.00
|
13.00
|
12.70
|
12.80
|
12.80
|
9.70
|
1,199,220
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|