|
|
Closing price on 6/21/2010
|
|
| Open |
23.50 |
| High |
23.50 |
| Low |
23.00 |
| Volume |
352,400 |
| Split-adjusted Price |
17.42 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2010
|
-0.30 / -1.29%
|
23.50
|
23.50
|
23.00
|
23.00
|
23.00
|
17.42
|
352,400
|
|
|
6/18/2010
|
+0.50 / +2.19%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
17.65
|
815,820
|
|
|
6/17/2010
|
-0.10 / -0.44%
|
22.90
|
22.90
|
22.70
|
22.80
|
22.80
|
17.27
|
494,890
|
|
|
6/16/2010
|
+0.20 / +0.88%
|
23.00
|
23.10
|
22.80
|
22.90
|
22.90
|
17.35
|
578,820
|
|
|
6/15/2010
|
-0.40 / -1.73%
|
23.10
|
23.10
|
22.70
|
22.70
|
22.70
|
17.20
|
551,940
|
|
|
6/14/2010
|
-0.40 / -1.70%
|
23.30
|
23.40
|
23.10
|
23.10
|
23.10
|
17.50
|
692,320
|
|
|
6/11/2010
|
-0.20 / -0.84%
|
24.00
|
24.00
|
23.50
|
23.50
|
23.50
|
17.80
|
739,200
|
|
|
6/10/2010
|
+0.30 / +1.28%
|
23.90
|
24.00
|
23.50
|
23.70
|
23.70
|
17.95
|
2,432,380
|
|
|
6/9/2010
|
-12.30 / -34.45%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
17.73
|
361,320
|
|
|
6/8/2010
|
+0.30 / +0.85%
|
35.40
|
36.60
|
35.40
|
35.70
|
35.70
|
16.90
|
1,414,570
|
|
|
6/7/2010
|
-1.40 / -3.80%
|
35.50
|
36.30
|
35.30
|
35.40
|
35.40
|
16.76
|
1,225,680
|
|
|
6/4/2010
|
-0.30 / -0.81%
|
37.00
|
37.20
|
36.70
|
36.80
|
36.80
|
17.42
|
958,130
|
|
|
6/3/2010
|
-0.40 / -1.07%
|
37.90
|
37.90
|
37.10
|
37.10
|
37.10
|
17.57
|
872,580
|
|
|
6/2/2010
|
+0.20 / +0.54%
|
37.30
|
37.80
|
37.10
|
37.50
|
37.50
|
17.76
|
1,197,730
|
|
|
6/1/2010
|
+1.70 / +4.78%
|
37.30
|
37.30
|
36.90
|
37.30
|
37.30
|
17.66
|
2,549,900
|
|
|
5/31/2010
|
-0.70 / -1.93%
|
36.00
|
36.40
|
35.40
|
35.60
|
35.60
|
16.86
|
734,370
|
|
|
5/28/2010
|
+1.50 / +4.31%
|
36.00
|
36.50
|
35.00
|
36.30
|
36.30
|
17.19
|
1,227,720
|
|
|
5/27/2010
|
+0.50 / +1.46%
|
34.00
|
34.80
|
33.60
|
34.80
|
34.80
|
16.48
|
637,370
|
|
|
5/26/2010
|
+0.10 / +0.29%
|
34.50
|
34.50
|
33.90
|
34.30
|
34.30
|
16.24
|
672,230
|
|
|
5/25/2010
|
+1.10 / +3.32%
|
33.30
|
34.70
|
33.20
|
34.20
|
34.20
|
16.19
|
1,406,040
|
|
|
5/24/2010
|
+1.50 / +4.75%
|
33.00
|
33.10
|
32.40
|
33.10
|
33.10
|
15.67
|
1,025,520
|
|
|
5/21/2010
|
-1.60 / -4.82%
|
31.60
|
32.00
|
31.60
|
31.60
|
31.60
|
14.96
|
810,010
|
|
|
5/20/2010
|
+1.20 / +3.75%
|
32.00
|
33.20
|
31.10
|
33.20
|
33.20
|
15.72
|
610,530
|
|
|
5/19/2010
|
-1.50 / -4.48%
|
32.50
|
33.10
|
32.00
|
32.00
|
32.00
|
15.15
|
996,040
|
|
|
5/18/2010
|
-0.40 / -1.18%
|
33.50
|
33.90
|
33.50
|
33.50
|
33.50
|
15.86
|
545,640
|
|
|
5/17/2010
|
-0.90 / -2.59%
|
34.80
|
34.80
|
33.80
|
33.90
|
33.90
|
16.05
|
536,780
|
|
|
5/14/2010
|
+0.20 / +0.58%
|
35.00
|
35.30
|
34.70
|
34.80
|
34.80
|
16.48
|
455,670
|
|
|
5/13/2010
|
0.00 / 0.00%
|
35.40
|
35.40
|
34.50
|
34.60
|
34.60
|
16.38
|
788,670
|
|
|
5/12/2010
|
-1.50 / -4.16%
|
35.70
|
36.10
|
34.60
|
34.60
|
34.60
|
16.38
|
854,710
|
|
|
5/11/2010
|
+0.20 / +0.56%
|
36.80
|
36.80
|
36.00
|
36.10
|
36.10
|
17.09
|
730,250
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|