|
|
Closing price on 3/24/2011
|
|
| Open |
14.50 |
| High |
14.50 |
| Low |
14.20 |
| Volume |
663,900 |
| Split-adjusted Price |
10.76 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2011
|
-0.30 / -2.07%
|
14.50
|
14.50
|
14.20
|
14.20
|
14.20
|
10.76
|
663,900
|
|
|
3/23/2011
|
+0.20 / +1.40%
|
14.30
|
14.50
|
14.20
|
14.50
|
14.50
|
10.98
|
543,870
|
|
|
3/22/2011
|
-0.20 / -1.38%
|
14.40
|
14.50
|
14.10
|
14.30
|
14.30
|
10.83
|
590,900
|
|
|
3/21/2011
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.40
|
14.50
|
14.50
|
10.98
|
752,010
|
|
|
3/18/2011
|
+0.40 / +2.82%
|
14.20
|
14.60
|
14.00
|
14.60
|
14.60
|
11.06
|
878,360
|
|
|
3/17/2011
|
-0.10 / -0.70%
|
14.30
|
14.60
|
14.10
|
14.20
|
14.20
|
10.76
|
809,520
|
|
|
3/16/2011
|
+0.20 / +1.42%
|
14.20
|
14.40
|
14.00
|
14.30
|
14.30
|
10.83
|
903,580
|
|
|
3/15/2011
|
0.00 / 0.00%
|
14.00
|
14.40
|
13.90
|
14.10
|
14.10
|
10.68
|
711,550
|
|
|
3/14/2011
|
-0.70 / -4.73%
|
14.40
|
14.80
|
14.10
|
14.10
|
14.10
|
10.68
|
1,430,130
|
|
|
3/11/2011
|
+0.70 / +4.96%
|
14.70
|
14.80
|
14.50
|
14.80
|
14.80
|
11.21
|
1,654,890
|
|
|
3/10/2011
|
+0.60 / +4.44%
|
13.50
|
14.10
|
13.50
|
14.10
|
14.10
|
10.68
|
722,600
|
|
|
3/9/2011
|
-0.20 / -1.46%
|
13.60
|
13.60
|
13.10
|
13.50
|
13.50
|
10.23
|
643,020
|
|
|
3/8/2011
|
0.00 / 0.00%
|
13.60
|
13.90
|
13.60
|
13.70
|
13.70
|
10.38
|
439,990
|
|
|
3/7/2011
|
+0.10 / +0.74%
|
13.70
|
13.90
|
13.60
|
13.70
|
13.70
|
10.38
|
386,030
|
|
|
3/4/2011
|
+0.10 / +0.74%
|
13.50
|
13.80
|
13.50
|
13.60
|
13.60
|
10.30
|
506,520
|
|
|
3/3/2011
|
-0.40 / -2.88%
|
13.70
|
14.00
|
13.50
|
13.50
|
13.50
|
10.23
|
728,870
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|