|
|
Closing price on 12/6/2010
|
|
| Open |
16.40 |
| High |
16.50 |
| Low |
15.50 |
| Volume |
3,488,810 |
| Split-adjusted Price |
12.12 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/19/2010
|
-0.10 / -0.75%
|
13.50
|
13.60
|
13.20
|
13.30
|
13.30
|
10.08
|
290,370
|
|
|
11/18/2010
|
+0.40 / +3.08%
|
13.40
|
13.60
|
13.20
|
13.40
|
13.40
|
10.15
|
642,140
|
|
|
11/17/2010
|
-0.20 / -1.52%
|
13.00
|
13.40
|
12.90
|
13.00
|
13.00
|
9.85
|
601,380
|
|
|
11/16/2010
|
-0.60 / -4.35%
|
13.80
|
13.90
|
13.20
|
13.20
|
13.20
|
10.00
|
827,280
|
|
|
11/15/2010
|
-0.60 / -4.17%
|
14.20
|
14.60
|
13.80
|
13.80
|
13.80
|
10.45
|
517,010
|
|
|
11/12/2010
|
-0.70 / -4.64%
|
15.00
|
15.00
|
14.40
|
14.40
|
14.40
|
10.91
|
1,020,920
|
|
|
11/11/2010
|
-0.20 / -1.31%
|
15.30
|
15.40
|
15.10
|
15.10
|
15.10
|
11.44
|
643,710
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|