|
|
Closing price on 4/13/2009
|
|
| Open |
35.70 |
| High |
35.70 |
| Low |
35.70 |
| Volume |
187,180 |
| Split-adjusted Price |
11.27 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/13/2009
|
+1.70 / +5.00%
|
35.70
|
35.70
|
35.70
|
35.70
|
35.70
|
11.27
|
187,180
|
|
|
4/10/2009
|
+1.60 / +4.94%
|
34.00
|
34.00
|
33.50
|
34.00
|
34.00
|
10.73
|
990,900
|
|
|
4/9/2009
|
0.00 / 0.00%
|
34.00
|
34.00
|
32.40
|
32.40
|
32.40
|
10.23
|
1,338,260
|
|
|
4/8/2009
|
+1.50 / +4.85%
|
32.40
|
32.40
|
30.90
|
32.40
|
32.40
|
10.23
|
1,503,850
|
|
|
4/7/2009
|
+1.40 / +4.75%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
9.75
|
577,280
|
|
|
4/3/2009
|
+1.40 / +4.98%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
9.31
|
381,930
|
|
|
4/2/2009
|
+1.30 / +4.85%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
8.87
|
280,520
|
|
|
4/1/2009
|
+1.20 / +4.69%
|
26.80
|
26.80
|
26.50
|
26.80
|
26.80
|
8.46
|
655,490
|
|
|
3/31/2009
|
+1.10 / +4.49%
|
25.00
|
25.70
|
24.60
|
25.60
|
25.60
|
8.08
|
1,019,810
|
|
|
3/30/2009
|
+1.10 / +4.70%
|
24.00
|
24.50
|
23.50
|
24.50
|
24.50
|
7.73
|
1,431,070
|
|
|
3/27/2009
|
+1.10 / +4.93%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
7.39
|
322,950
|
|
|
3/26/2009
|
+1.00 / +4.69%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
7.04
|
73,340
|
|
|
3/25/2009
|
+1.00 / +4.93%
|
20.30
|
21.30
|
20.30
|
21.30
|
21.30
|
6.72
|
444,600
|
|
|
3/24/2009
|
+0.90 / +4.64%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
6.41
|
40,310
|
|
|
3/23/2009
|
-0.80 / -3.96%
|
20.20
|
20.20
|
19.30
|
19.40
|
19.40
|
6.12
|
305,350
|
|
|
3/20/2009
|
-0.30 / -1.46%
|
20.20
|
21.50
|
19.70
|
20.20
|
20.20
|
6.38
|
499,110
|
|
|
3/19/2009
|
-1.00 / -4.65%
|
22.50
|
22.50
|
20.50
|
20.50
|
20.50
|
6.47
|
978,500
|
|
|
3/18/2009
|
+1.00 / +4.88%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
6.79
|
114,170
|
|
|
3/17/2009
|
+0.90 / +4.59%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
6.47
|
126,670
|
|
|
3/16/2009
|
+0.90 / +4.81%
|
19.20
|
19.60
|
18.70
|
19.60
|
19.60
|
6.19
|
446,400
|
|
|
3/13/2009
|
+0.80 / +4.47%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
5.90
|
234,280
|
|
|
3/12/2009
|
+0.80 / +4.68%
|
17.10
|
17.90
|
16.60
|
17.90
|
17.90
|
5.65
|
916,030
|
|
|
3/11/2009
|
+0.80 / +4.91%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
5.40
|
90,520
|
|
|
3/10/2009
|
+0.70 / +4.49%
|
16.30
|
16.30
|
16.10
|
16.30
|
16.30
|
5.15
|
289,700
|
|
|
3/9/2009
|
+0.10 / +0.65%
|
15.40
|
15.70
|
15.30
|
15.60
|
15.60
|
4.92
|
362,130
|
|
|
3/6/2009
|
-0.30 / -1.90%
|
15.40
|
15.60
|
15.40
|
15.50
|
15.50
|
4.89
|
247,510
|
|
|
3/5/2009
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.70
|
15.80
|
15.80
|
4.99
|
317,400
|
|
|
3/4/2009
|
-0.20 / -1.25%
|
16.00
|
16.20
|
15.80
|
15.80
|
15.80
|
4.99
|
264,970
|
|
|
3/3/2009
|
+0.70 / +4.58%
|
16.00
|
16.00
|
15.80
|
16.00
|
16.00
|
5.05
|
403,590
|
|
|
3/2/2009
|
+0.70 / +4.79%
|
15.30
|
15.30
|
15.00
|
15.30
|
15.30
|
4.83
|
189,880
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:50:02 PM
|
|
|
|
|