|
|
Closing price on 2/6/2012
|
|
| Open |
7.80 |
| High |
8.00 |
| Low |
7.50 |
| Volume |
1,747,760 |
| Split-adjusted Price |
6.06 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/6/2012
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.30
|
6.60
|
6.60
|
5.00
|
1,943,840
|
|
|
1/5/2012
|
-0.30 / -4.41%
|
6.50
|
6.80
|
6.50
|
6.50
|
6.50
|
4.92
|
560,650
|
|
|
1/4/2012
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.70
|
6.80
|
6.80
|
5.15
|
2,246,540
|
|
|
1/3/2012
|
+0.30 / +4.62%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.15
|
861,720
|
|
|
12/30/2011
|
+0.20 / +3.17%
|
6.40
|
6.60
|
6.30
|
6.50
|
6.50
|
4.92
|
1,241,120
|
|
|
12/29/2011
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.20
|
6.30
|
6.30
|
4.77
|
1,038,540
|
|
|
12/28/2011
|
+0.30 / +4.84%
|
6.10
|
6.50
|
6.10
|
6.50
|
6.50
|
4.92
|
753,300
|
|
|
12/27/2011
|
-0.30 / -4.62%
|
6.30
|
6.50
|
6.20
|
6.20
|
6.20
|
4.70
|
509,130
|
|
|
12/26/2011
|
-0.30 / -4.41%
|
6.90
|
6.90
|
6.50
|
6.50
|
6.50
|
4.92
|
717,170
|
|
|
12/23/2011
|
-0.30 / -4.23%
|
7.00
|
7.10
|
6.80
|
6.80
|
6.80
|
5.15
|
1,273,010
|
|
|
12/22/2011
|
-0.30 / -4.05%
|
7.30
|
7.40
|
7.10
|
7.10
|
7.10
|
5.38
|
865,480
|
|
|
12/21/2011
|
+0.10 / +1.37%
|
7.40
|
7.40
|
7.20
|
7.40
|
7.40
|
5.61
|
389,450
|
|
|
12/20/2011
|
-0.20 / -2.67%
|
7.40
|
7.60
|
7.20
|
7.30
|
7.30
|
5.53
|
4,474,980
|
|
|
12/19/2011
|
0.00 / 0.00%
|
7.50
|
7.80
|
7.50
|
7.50
|
7.50
|
5.68
|
1,285,450
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|