|
|
Closing price on 3/2/2011
|
|
| Open |
14.20 |
| High |
14.40 |
| Low |
13.90 |
| Volume |
2,129,410 |
| Split-adjusted Price |
10.53 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2011
|
-0.70 / -4.79%
|
14.20
|
14.40
|
13.90
|
13.90
|
13.90
|
10.53
|
2,129,410
|
|
|
3/1/2011
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.30
|
14.60
|
14.60
|
11.06
|
390,330
|
|
|
2/28/2011
|
-0.60 / -3.95%
|
15.10
|
15.20
|
14.60
|
14.60
|
14.60
|
11.06
|
1,424,460
|
|
|
2/25/2011
|
+0.30 / +2.01%
|
15.00
|
15.30
|
14.80
|
15.20
|
15.20
|
11.52
|
924,710
|
|
|
2/24/2011
|
+0.10 / +0.68%
|
14.50
|
14.90
|
14.10
|
14.90
|
14.90
|
11.29
|
1,571,140
|
|
|
2/23/2011
|
+0.50 / +3.50%
|
14.50
|
14.90
|
14.40
|
14.80
|
14.80
|
11.21
|
1,200,910
|
|
|
2/22/2011
|
-0.70 / -4.67%
|
14.30
|
14.90
|
14.30
|
14.30
|
14.30
|
10.83
|
2,794,700
|
|
|
2/21/2011
|
-0.70 / -4.46%
|
15.30
|
15.30
|
15.00
|
15.00
|
15.00
|
11.36
|
1,374,200
|
|
|
2/18/2011
|
-0.30 / -1.88%
|
16.00
|
16.10
|
15.70
|
15.70
|
15.70
|
11.89
|
1,152,530
|
|
|
2/17/2011
|
-0.30 / -1.84%
|
16.10
|
16.30
|
15.80
|
16.00
|
16.00
|
12.12
|
1,740,710
|
|
|
2/16/2011
|
-0.30 / -1.81%
|
16.60
|
16.60
|
16.30
|
16.30
|
16.30
|
12.35
|
1,774,050
|
|
|
2/15/2011
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.30
|
16.60
|
16.60
|
12.58
|
1,333,680
|
|
|
2/14/2011
|
-0.30 / -1.78%
|
16.80
|
17.00
|
16.60
|
16.60
|
16.60
|
12.58
|
780,500
|
|
|
2/11/2011
|
-0.20 / -1.17%
|
17.10
|
17.10
|
16.70
|
16.90
|
16.90
|
12.80
|
1,282,010
|
|
|
2/10/2011
|
+0.70 / +4.27%
|
16.90
|
17.20
|
16.70
|
17.10
|
17.10
|
12.95
|
4,577,360
|
|
|
2/9/2011
|
-0.30 / -1.80%
|
17.00
|
17.10
|
16.40
|
16.40
|
16.40
|
12.42
|
1,217,410
|
|
|
2/8/2011
|
+0.30 / +1.83%
|
16.50
|
16.80
|
16.50
|
16.70
|
16.70
|
12.65
|
706,470
|
|
|
1/28/2011
|
-0.10 / -0.61%
|
16.60
|
16.60
|
16.40
|
16.40
|
16.40
|
12.42
|
689,350
|
|
|
1/27/2011
|
+0.40 / +2.48%
|
16.30
|
16.60
|
16.10
|
16.50
|
16.50
|
12.50
|
735,380
|
|
|
1/26/2011
|
+0.20 / +1.26%
|
15.90
|
16.20
|
15.90
|
16.10
|
16.10
|
12.20
|
460,150
|
|
|
1/25/2011
|
-0.20 / -1.24%
|
16.10
|
16.10
|
15.90
|
15.90
|
15.90
|
12.05
|
784,660
|
|
|
1/24/2011
|
-0.20 / -1.23%
|
16.30
|
16.40
|
16.10
|
16.10
|
16.10
|
12.20
|
938,670
|
|
|
1/21/2011
|
+0.10 / +0.62%
|
16.40
|
16.60
|
16.20
|
16.30
|
16.30
|
12.35
|
1,074,890
|
|
|
1/20/2011
|
-0.40 / -2.41%
|
16.30
|
16.70
|
16.20
|
16.20
|
16.20
|
12.27
|
1,419,070
|
|
|
1/19/2011
|
+0.30 / +1.84%
|
16.30
|
16.60
|
16.10
|
16.60
|
16.60
|
12.58
|
1,407,170
|
|
|
1/18/2011
|
-0.20 / -1.21%
|
16.30
|
16.80
|
16.30
|
16.30
|
16.30
|
12.35
|
922,750
|
|
|
1/17/2011
|
+0.10 / +0.61%
|
16.60
|
17.20
|
16.40
|
16.50
|
16.50
|
12.50
|
1,746,540
|
|
|
1/14/2011
|
+0.70 / +4.46%
|
15.90
|
16.40
|
15.60
|
16.40
|
16.40
|
12.42
|
2,618,150
|
|
|
1/13/2011
|
+0.40 / +2.61%
|
15.30
|
15.90
|
15.20
|
15.70
|
15.70
|
11.89
|
912,000
|
|
|
1/12/2011
|
+0.30 / +2.00%
|
15.00
|
15.60
|
15.00
|
15.30
|
15.30
|
11.59
|
680,640
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|