|
|
Closing price on 4/13/2012
|
|
| Open |
10.20 |
| High |
10.20 |
| Low |
9.80 |
| Volume |
6,929,510 |
| Split-adjusted Price |
8.91 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/13/2012
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.80
|
9.80
|
9.80
|
8.91
|
6,929,510
|
|
|
4/12/2012
|
+0.40 / +4.26%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.91
|
611,340
|
|
|
4/11/2012
|
+0.40 / +4.44%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8.55
|
1,123,210
|
|
|
4/10/2012
|
-2.20 / -19.64%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.18
|
1,229,320
|
|
|
4/9/2012
|
+0.10 / +0.90%
|
11.20
|
11.40
|
11.10
|
11.20
|
11.20
|
8.48
|
4,139,910
|
|
|
4/6/2012
|
+0.10 / +0.91%
|
11.20
|
11.40
|
11.10
|
11.10
|
11.10
|
8.41
|
2,218,630
|
|
|
4/5/2012
|
+0.10 / +0.92%
|
10.80
|
11.20
|
10.70
|
11.00
|
11.00
|
8.33
|
1,516,690
|
|
|
4/4/2012
|
-0.40 / -3.54%
|
11.40
|
11.40
|
10.90
|
10.90
|
10.90
|
8.26
|
1,264,560
|
|
|
4/3/2012
|
+0.30 / +2.73%
|
11.20
|
11.40
|
11.00
|
11.30
|
11.30
|
8.56
|
1,068,400
|
|
|
3/30/2012
|
+0.10 / +0.92%
|
10.90
|
11.30
|
10.50
|
11.00
|
11.00
|
8.33
|
1,788,570
|
|
|
3/29/2012
|
-0.50 / -4.39%
|
11.40
|
11.50
|
10.90
|
10.90
|
10.90
|
8.26
|
2,355,580
|
|
|
3/28/2012
|
-0.10 / -0.87%
|
11.50
|
11.60
|
11.10
|
11.40
|
11.40
|
8.64
|
1,859,080
|
|
|
3/27/2012
|
+0.10 / +0.88%
|
11.90
|
11.90
|
11.50
|
11.50
|
11.50
|
8.71
|
4,869,990
|
|
|
3/26/2012
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.20
|
11.40
|
11.40
|
8.64
|
2,676,470
|
|
|
3/23/2012
|
+0.30 / +2.70%
|
11.20
|
11.50
|
11.10
|
11.40
|
11.40
|
8.64
|
2,388,780
|
|
|
3/22/2012
|
-0.10 / -0.89%
|
11.20
|
11.30
|
10.80
|
11.10
|
11.10
|
8.41
|
4,594,000
|
|
|
3/21/2012
|
+0.40 / +3.70%
|
11.00
|
11.30
|
10.90
|
11.20
|
11.20
|
8.48
|
3,813,990
|
|
|
3/20/2012
|
+0.20 / +1.89%
|
10.60
|
10.80
|
10.50
|
10.80
|
10.80
|
8.18
|
1,186,590
|
|
|
3/19/2012
|
+0.10 / +0.95%
|
10.40
|
10.80
|
10.40
|
10.60
|
10.60
|
8.03
|
2,607,800
|
|
|
3/16/2012
|
-0.40 / -3.67%
|
11.20
|
11.40
|
10.50
|
10.50
|
10.50
|
7.95
|
4,707,430
|
|
|
3/15/2012
|
+0.50 / +4.81%
|
10.20
|
10.90
|
9.90
|
10.90
|
10.90
|
8.26
|
3,124,750
|
|
|
3/14/2012
|
-0.50 / -4.59%
|
11.00
|
11.10
|
10.40
|
10.40
|
10.40
|
7.88
|
2,117,370
|
|
|
3/13/2012
|
+0.10 / +0.93%
|
10.70
|
11.20
|
10.50
|
10.90
|
10.90
|
8.26
|
1,727,630
|
|
|
3/12/2012
|
-0.50 / -4.42%
|
11.30
|
11.30
|
10.80
|
10.80
|
10.80
|
8.18
|
2,046,760
|
|
|
3/9/2012
|
+0.20 / +1.80%
|
11.20
|
11.50
|
10.80
|
11.30
|
11.30
|
8.56
|
1,324,830
|
|
|
3/8/2012
|
-0.50 / -4.31%
|
11.30
|
12.00
|
11.10
|
11.10
|
11.10
|
8.41
|
2,301,280
|
|
|
3/7/2012
|
+0.50 / +4.50%
|
11.00
|
11.60
|
10.70
|
11.60
|
11.60
|
8.79
|
2,487,680
|
|
|
3/6/2012
|
+0.50 / +4.72%
|
11.10
|
11.10
|
10.60
|
11.10
|
11.10
|
8.41
|
5,940,110
|
|
|
3/5/2012
|
+0.50 / +4.95%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.03
|
302,680
|
|
|
3/2/2012
|
+0.40 / +4.12%
|
9.80
|
10.10
|
9.70
|
10.10
|
10.10
|
7.65
|
2,462,120
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|