|
|
Closing price on 2/8/2010
|
|
| Open |
32.80 |
| High |
32.80 |
| Low |
32.20 |
| Volume |
274,170 |
| Split-adjusted Price |
15.29 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2010
|
-0.50 / -1.52%
|
32.80
|
32.80
|
32.20
|
32.30
|
32.30
|
15.29
|
274,170
|
|
|
2/5/2010
|
-1.20 / -3.53%
|
33.20
|
34.00
|
32.50
|
32.80
|
32.80
|
15.53
|
468,510
|
|
|
2/4/2010
|
+1.00 / +3.03%
|
33.00
|
34.20
|
32.90
|
34.00
|
34.00
|
16.10
|
543,440
|
|
|
2/3/2010
|
0.00 / 0.00%
|
33.00
|
33.30
|
32.90
|
33.00
|
33.00
|
15.63
|
323,480
|
|
|
2/2/2010
|
-0.10 / -0.30%
|
33.10
|
33.40
|
32.90
|
33.00
|
33.00
|
15.63
|
331,300
|
|
|
2/1/2010
|
+0.10 / +0.30%
|
33.10
|
33.50
|
33.00
|
33.10
|
33.10
|
15.67
|
254,340
|
|
|
1/29/2010
|
+0.80 / +2.48%
|
32.20
|
33.00
|
31.70
|
33.00
|
33.00
|
15.63
|
601,910
|
|
|
1/28/2010
|
-0.80 / -2.42%
|
33.00
|
33.00
|
32.10
|
32.20
|
32.20
|
15.25
|
285,060
|
|
|
1/27/2010
|
-1.20 / -3.51%
|
34.00
|
34.80
|
33.00
|
33.00
|
33.00
|
15.63
|
551,170
|
|
|
1/26/2010
|
+1.60 / +4.91%
|
34.00
|
34.20
|
34.00
|
34.20
|
34.20
|
16.19
|
413,890
|
|
|
1/25/2010
|
+0.60 / +1.88%
|
32.00
|
32.60
|
31.80
|
32.60
|
32.60
|
15.44
|
399,960
|
|
|
1/22/2010
|
-0.20 / -0.62%
|
32.20
|
32.80
|
31.70
|
32.00
|
32.00
|
15.15
|
489,170
|
|
|
1/21/2010
|
-1.60 / -4.73%
|
33.00
|
33.90
|
32.20
|
32.20
|
32.20
|
15.25
|
682,750
|
|
|
1/20/2010
|
-0.70 / -2.03%
|
35.00
|
35.20
|
33.80
|
33.80
|
33.80
|
16.00
|
518,150
|
|
|
1/19/2010
|
+0.50 / +1.47%
|
34.00
|
35.20
|
34.00
|
34.50
|
34.50
|
16.34
|
663,370
|
|
|
1/18/2010
|
-1.70 / -4.76%
|
35.00
|
35.00
|
34.00
|
34.00
|
34.00
|
16.10
|
754,430
|
|
|
1/15/2010
|
-1.20 / -3.25%
|
36.50
|
36.80
|
35.50
|
35.70
|
35.70
|
16.90
|
549,460
|
|
|
1/14/2010
|
0.00 / 0.00%
|
37.40
|
37.60
|
36.50
|
36.90
|
36.90
|
17.47
|
626,390
|
|
|
1/13/2010
|
+1.70 / +4.83%
|
35.00
|
36.90
|
33.50
|
36.90
|
36.90
|
17.47
|
1,328,790
|
|
|
1/12/2010
|
-1.80 / -4.86%
|
36.00
|
37.30
|
35.20
|
35.20
|
35.20
|
16.67
|
1,203,760
|
|
|
1/11/2010
|
-0.90 / -2.37%
|
38.00
|
38.00
|
36.50
|
37.00
|
37.00
|
17.52
|
954,890
|
|
|
1/8/2010
|
-1.90 / -4.77%
|
41.00
|
41.00
|
37.90
|
37.90
|
37.90
|
17.95
|
1,291,740
|
|
|
1/7/2010
|
+0.30 / +0.76%
|
39.70
|
41.40
|
38.80
|
39.80
|
39.80
|
18.84
|
1,990,430
|
|
|
1/6/2010
|
+1.00 / +2.60%
|
38.50
|
40.00
|
37.60
|
39.50
|
39.50
|
18.70
|
1,999,240
|
|
|
1/5/2010
|
+1.80 / +4.90%
|
38.50
|
38.50
|
36.80
|
38.50
|
38.50
|
18.23
|
1,170,200
|
|
|
1/4/2010
|
+1.70 / +4.86%
|
35.90
|
36.70
|
35.50
|
36.70
|
36.70
|
17.38
|
842,640
|
|
|
12/31/2009
|
-0.20 / -0.57%
|
36.50
|
36.50
|
35.00
|
35.00
|
35.00
|
16.57
|
987,720
|
|
|
12/30/2009
|
+1.00 / +2.92%
|
34.40
|
35.90
|
34.00
|
35.20
|
35.20
|
16.67
|
2,110,790
|
|
|
12/29/2009
|
-1.00 / -2.84%
|
35.00
|
36.40
|
34.20
|
34.20
|
34.20
|
16.19
|
1,390,920
|
|
|
12/28/2009
|
+1.60 / +4.76%
|
35.00
|
35.20
|
34.00
|
35.20
|
35.20
|
16.67
|
2,208,450
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|