|
Closing price on 2/24/2012
|
|
| Open |
9.90 |
| High |
10.20 |
| Low |
9.80 |
| Volume |
5,927,600 |
| Split-adjusted Price |
7.58 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2012
|
+0.20 / +2.04%
|
9.90
|
10.20
|
9.80
|
10.00
|
10.00
|
7.58
|
5,927,600
|
|
|
2/23/2012
|
+0.40 / +4.26%
|
9.70
|
9.80
|
9.50
|
9.80
|
9.80
|
7.42
|
2,010,270
|
|
|
2/22/2012
|
+0.40 / +4.44%
|
9.00
|
9.40
|
9.00
|
9.40
|
9.40
|
7.12
|
1,465,740
|
|
|
2/21/2012
|
+0.10 / +1.12%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.00
|
6.82
|
4,136,750
|
|
|
2/20/2012
|
+0.40 / +4.71%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
6.74
|
3,942,830
|
|
|
2/17/2012
|
+0.40 / +4.94%
|
8.30
|
8.50
|
8.20
|
8.50
|
8.50
|
6.44
|
6,401,380
|
|
|
2/16/2012
|
+0.10 / +1.25%
|
7.90
|
8.20
|
7.80
|
8.10
|
8.10
|
6.14
|
1,237,870
|
|
|
2/15/2012
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.80
|
8.00
|
8.00
|
6.06
|
1,453,230
|
|
|
2/14/2012
|
+0.30 / +3.90%
|
7.60
|
8.00
|
7.60
|
8.00
|
8.00
|
6.06
|
1,150,260
|
|
|
2/13/2012
|
-0.40 / -4.94%
|
8.00
|
8.00
|
7.70
|
7.70
|
7.70
|
5.83
|
1,325,030
|
|
|
2/10/2012
|
-0.40 / -4.71%
|
8.40
|
8.50
|
8.10
|
8.10
|
8.10
|
6.14
|
3,015,200
|
|
|
2/9/2012
|
0.00 / 0.00%
|
8.60
|
8.90
|
8.50
|
8.50
|
8.50
|
6.44
|
2,024,980
|
|
|
2/8/2012
|
+0.40 / +4.94%
|
8.20
|
8.50
|
8.10
|
8.50
|
8.50
|
6.44
|
1,394,210
|
|
|
2/7/2012
|
+0.10 / +1.25%
|
8.20
|
8.20
|
7.80
|
8.10
|
8.10
|
6.14
|
1,541,050
|
|
|
2/6/2012
|
+0.30 / +3.90%
|
7.80
|
8.00
|
7.50
|
8.00
|
8.00
|
6.06
|
1,747,760
|
|
|
2/3/2012
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.70
|
7.70
|
7.70
|
5.83
|
3,292,260
|
|
|
2/2/2012
|
+0.30 / +4.05%
|
7.70
|
7.70
|
7.60
|
7.70
|
7.70
|
5.83
|
520,980
|
|
|
2/1/2012
|
+0.30 / +4.23%
|
7.20
|
7.40
|
7.00
|
7.40
|
7.40
|
5.61
|
1,952,000
|
|
|
1/31/2012
|
+0.10 / +1.43%
|
7.20
|
7.30
|
7.10
|
7.10
|
7.10
|
5.38
|
1,287,400
|
|
|
1/30/2012
|
+0.10 / +1.45%
|
6.90
|
7.10
|
6.70
|
7.00
|
7.00
|
5.30
|
491,520
|
|
|
1/20/2012
|
-0.10 / -1.43%
|
7.00
|
7.10
|
6.90
|
6.90
|
6.90
|
5.23
|
327,900
|
|
|
1/19/2012
|
+0.30 / +4.48%
|
6.70
|
7.00
|
6.60
|
7.00
|
7.00
|
5.30
|
872,020
|
|
|
1/18/2012
|
+0.10 / +1.52%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
5.08
|
207,650
|
|
|
1/17/2012
|
-0.20 / -2.94%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.60
|
5.00
|
1,348,530
|
|
|
1/16/2012
|
+0.20 / +3.03%
|
6.60
|
6.90
|
6.60
|
6.80
|
6.80
|
5.15
|
912,720
|
|
|
1/13/2012
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.60
|
5.00
|
222,180
|
|
|
1/12/2012
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.60
|
5.00
|
1,930,190
|
|
|
1/11/2012
|
-0.20 / -2.94%
|
6.90
|
6.90
|
6.60
|
6.60
|
6.60
|
5.00
|
1,068,460
|
|
|
1/10/2012
|
+0.30 / +4.62%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.80
|
5.15
|
2,426,150
|
|
|
1/9/2012
|
-0.10 / -1.52%
|
6.40
|
6.70
|
6.40
|
6.50
|
6.50
|
4.92
|
1,293,020
|
|
|
|