|
|
Closing price on 5/17/2012
|
|
| Open |
8.10 |
| High |
8.20 |
| Low |
7.60 |
| Volume |
1,746,810 |
| Split-adjusted Price |
6.91 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2012
|
-0.40 / -5.00%
|
8.10
|
8.20
|
7.60
|
7.60
|
7.60
|
6.91
|
1,746,810
|
|
|
5/16/2012
|
-0.30 / -3.61%
|
8.40
|
8.50
|
7.90
|
8.00
|
8.00
|
7.27
|
2,119,100
|
|
|
5/15/2012
|
-0.40 / -4.60%
|
8.50
|
8.70
|
8.30
|
8.30
|
8.30
|
7.55
|
2,322,540
|
|
|
5/14/2012
|
-0.40 / -4.40%
|
9.00
|
9.10
|
8.70
|
8.70
|
8.70
|
7.91
|
2,794,160
|
|
|
5/11/2012
|
-0.30 / -3.19%
|
9.50
|
9.50
|
9.10
|
9.10
|
9.10
|
8.27
|
1,375,270
|
|
|
5/10/2012
|
+0.20 / +2.17%
|
9.30
|
9.60
|
9.20
|
9.40
|
9.40
|
8.55
|
4,207,180
|
|
|
5/9/2012
|
-0.10 / -1.08%
|
9.30
|
9.40
|
9.20
|
9.20
|
9.20
|
8.36
|
2,472,620
|
|
|
5/8/2012
|
+0.10 / +1.09%
|
9.20
|
9.60
|
9.00
|
9.30
|
9.30
|
8.45
|
5,989,510
|
|
|
5/7/2012
|
+0.10 / +1.10%
|
9.20
|
9.30
|
9.00
|
9.20
|
9.20
|
8.36
|
2,964,380
|
|
|
5/4/2012
|
+0.10 / +1.11%
|
9.00
|
9.20
|
8.90
|
9.10
|
9.10
|
8.27
|
3,050,830
|
|
|
5/3/2012
|
-0.10 / -1.10%
|
9.00
|
9.10
|
8.80
|
9.00
|
9.00
|
8.18
|
2,840,430
|
|
|
5/2/2012
|
-0.30 / -3.19%
|
9.40
|
9.40
|
9.00
|
9.10
|
9.10
|
8.27
|
3,239,300
|
|
|
4/27/2012
|
+0.10 / +1.08%
|
9.40
|
9.50
|
9.20
|
9.40
|
9.40
|
8.55
|
3,529,400
|
|
|
4/26/2012
|
-0.30 / -3.13%
|
9.60
|
9.60
|
9.30
|
9.30
|
9.30
|
8.45
|
1,830,960
|
|
|
4/25/2012
|
+0.20 / +2.13%
|
9.50
|
9.70
|
9.40
|
9.60
|
9.60
|
8.73
|
3,869,330
|
|
|
4/24/2012
|
+0.10 / +1.08%
|
9.30
|
9.50
|
9.10
|
9.40
|
9.40
|
8.55
|
2,865,260
|
|
|
4/23/2012
|
0.00 / 0.00%
|
9.40
|
9.70
|
9.30
|
9.30
|
9.30
|
8.45
|
1,524,780
|
|
|
4/20/2012
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.00
|
9.30
|
9.30
|
8.45
|
1,590,620
|
|
|
4/19/2012
|
-0.40 / -4.12%
|
9.60
|
9.70
|
9.30
|
9.30
|
9.30
|
8.45
|
2,581,160
|
|
|
4/18/2012
|
-0.20 / -2.02%
|
9.90
|
10.00
|
9.70
|
9.70
|
9.70
|
8.82
|
2,916,230
|
|
|
4/17/2012
|
-0.20 / -1.98%
|
10.10
|
10.20
|
9.90
|
9.90
|
9.90
|
9.00
|
2,748,640
|
|
|
4/16/2012
|
+0.30 / +3.06%
|
9.70
|
10.20
|
9.70
|
10.10
|
10.10
|
9.18
|
3,767,120
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|