|
|
Closing price on 6/23/2011
|
|
| Open |
11.20 |
| High |
11.20 |
| Low |
10.90 |
| Volume |
488,710 |
| Split-adjusted Price |
8.33 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2011
|
-0.10 / -0.90%
|
11.20
|
11.20
|
10.90
|
11.00
|
11.00
|
8.33
|
488,710
|
|
|
6/22/2011
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.10
|
11.10
|
11.10
|
8.41
|
787,380
|
|
|
6/21/2011
|
+0.50 / +4.72%
|
10.60
|
11.10
|
10.60
|
11.10
|
11.10
|
8.41
|
670,360
|
|
|
6/20/2011
|
-0.50 / -4.50%
|
10.90
|
11.20
|
10.60
|
10.60
|
10.60
|
8.03
|
846,150
|
|
|
6/17/2011
|
-0.50 / -4.31%
|
11.20
|
11.40
|
11.10
|
11.10
|
11.10
|
8.41
|
2,091,060
|
|
|
6/16/2011
|
+0.20 / +1.75%
|
11.30
|
11.80
|
11.00
|
11.60
|
11.60
|
8.79
|
697,830
|
|
|
6/15/2011
|
-0.50 / -4.20%
|
11.60
|
11.80
|
11.40
|
11.40
|
11.40
|
8.64
|
1,380,950
|
|
|
6/14/2011
|
-0.20 / -1.65%
|
12.00
|
12.70
|
11.90
|
11.90
|
11.90
|
9.02
|
1,586,090
|
|
|
6/13/2011
|
+0.50 / +4.31%
|
11.50
|
12.10
|
11.30
|
12.10
|
12.10
|
9.17
|
1,683,650
|
|
|
6/10/2011
|
+0.50 / +4.50%
|
11.50
|
11.60
|
11.30
|
11.60
|
11.60
|
8.79
|
1,562,160
|
|
|
6/9/2011
|
+0.10 / +0.91%
|
11.00
|
11.30
|
10.80
|
11.10
|
11.10
|
8.41
|
596,480
|
|
|
6/8/2011
|
-0.10 / -0.90%
|
11.20
|
11.50
|
10.80
|
11.00
|
11.00
|
8.33
|
722,800
|
|
|
6/7/2011
|
+0.50 / +4.72%
|
11.10
|
11.10
|
10.90
|
11.10
|
11.10
|
8.41
|
762,470
|
|
|
6/6/2011
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.20
|
10.60
|
10.60
|
8.03
|
518,330
|
|
|
6/3/2011
|
-0.20 / -1.85%
|
11.30
|
11.30
|
10.50
|
10.60
|
10.60
|
8.03
|
1,184,690
|
|
|
6/2/2011
|
+0.50 / +4.85%
|
10.60
|
10.80
|
10.50
|
10.80
|
10.80
|
8.18
|
569,490
|
|
|
6/1/2011
|
+0.40 / +4.04%
|
9.80
|
10.30
|
9.50
|
10.30
|
10.30
|
7.80
|
1,629,140
|
|
|
5/31/2011
|
+0.30 / +3.13%
|
9.30
|
10.00
|
9.30
|
9.90
|
9.90
|
7.50
|
519,930
|
|
|
5/30/2011
|
-0.50 / -4.95%
|
10.10
|
10.10
|
9.60
|
9.60
|
9.60
|
7.27
|
827,750
|
|
|
5/27/2011
|
+0.40 / +4.12%
|
10.00
|
10.10
|
9.80
|
10.10
|
10.10
|
7.65
|
974,440
|
|
|
5/26/2011
|
+0.40 / +4.30%
|
8.90
|
9.70
|
8.90
|
9.70
|
9.70
|
7.35
|
3,303,680
|
|
|
5/25/2011
|
-0.40 / -4.12%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
7.05
|
235,290
|
|
|
5/24/2011
|
-0.50 / -4.90%
|
9.90
|
10.00
|
9.70
|
9.70
|
9.70
|
7.35
|
595,300
|
|
|
5/23/2011
|
-0.50 / -4.67%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.20
|
7.73
|
578,210
|
|
|
5/20/2011
|
-0.40 / -3.60%
|
11.10
|
11.10
|
10.60
|
10.70
|
10.70
|
8.11
|
724,680
|
|
|
5/19/2011
|
-0.50 / -4.31%
|
11.30
|
11.60
|
11.10
|
11.10
|
11.10
|
8.41
|
886,470
|
|
|
5/18/2011
|
-0.40 / -3.33%
|
11.90
|
12.00
|
11.50
|
11.60
|
11.60
|
8.79
|
516,170
|
|
|
5/17/2011
|
-0.30 / -2.44%
|
12.40
|
12.40
|
12.00
|
12.00
|
12.00
|
9.09
|
335,580
|
|
|
5/16/2011
|
-0.20 / -1.60%
|
12.50
|
12.60
|
12.30
|
12.30
|
12.30
|
9.32
|
409,190
|
|
|
5/13/2011
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.50
|
12.50
|
12.50
|
9.47
|
322,740
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|