|
|
Closing price on 7/23/2010
|
|
| Open |
21.50 |
| High |
21.60 |
| Low |
21.40 |
| Volume |
292,050 |
| Split-adjusted Price |
16.21 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2010
|
0.00 / 0.00%
|
21.50
|
21.60
|
21.40
|
21.40
|
21.40
|
16.21
|
292,050
|
|
|
7/22/2010
|
-0.10 / -0.47%
|
21.50
|
21.50
|
21.30
|
21.40
|
21.40
|
16.21
|
276,870
|
|
|
7/21/2010
|
-0.30 / -1.38%
|
21.90
|
21.90
|
21.50
|
21.50
|
21.50
|
16.29
|
228,320
|
|
|
7/20/2010
|
-0.10 / -0.46%
|
22.00
|
22.20
|
21.80
|
21.80
|
21.80
|
16.52
|
232,600
|
|
|
7/19/2010
|
-0.20 / -0.90%
|
22.00
|
22.10
|
21.70
|
21.90
|
21.90
|
16.59
|
395,350
|
|
|
7/16/2010
|
0.00 / 0.00%
|
22.00
|
22.30
|
22.00
|
22.10
|
22.10
|
16.74
|
242,690
|
|
|
7/15/2010
|
-0.40 / -1.78%
|
22.30
|
22.60
|
22.10
|
22.10
|
22.10
|
16.74
|
154,320
|
|
|
7/14/2010
|
-0.20 / -0.88%
|
23.00
|
23.10
|
22.50
|
22.50
|
22.50
|
17.05
|
457,530
|
|
|
7/13/2010
|
+1.00 / +4.61%
|
22.20
|
22.70
|
22.00
|
22.70
|
22.70
|
17.20
|
800,360
|
|
|
7/12/2010
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.50
|
21.70
|
21.70
|
16.44
|
94,960
|
|
|
7/9/2010
|
+0.20 / +0.93%
|
21.90
|
21.90
|
21.60
|
21.70
|
21.70
|
16.44
|
188,190
|
|
|
7/8/2010
|
-0.10 / -0.46%
|
21.80
|
22.00
|
21.50
|
21.50
|
21.50
|
16.29
|
321,520
|
|
|
7/7/2010
|
-0.10 / -0.46%
|
21.70
|
21.90
|
21.50
|
21.60
|
21.60
|
16.36
|
184,510
|
|
|
7/6/2010
|
-0.40 / -1.81%
|
22.10
|
22.10
|
21.70
|
21.70
|
21.70
|
16.44
|
330,130
|
|
|
7/5/2010
|
+0.30 / +1.38%
|
21.90
|
22.10
|
21.90
|
22.10
|
22.10
|
16.74
|
368,510
|
|
|
7/2/2010
|
-0.20 / -0.91%
|
21.80
|
22.00
|
21.60
|
21.80
|
21.80
|
16.52
|
452,430
|
|
|
7/1/2010
|
-0.20 / -0.90%
|
22.20
|
22.30
|
22.00
|
22.00
|
22.00
|
16.67
|
315,530
|
|
|
6/30/2010
|
-0.40 / -1.77%
|
22.50
|
22.50
|
22.20
|
22.20
|
22.20
|
16.82
|
281,370
|
|
|
6/29/2010
|
+1.00 / +4.63%
|
22.50
|
22.60
|
22.40
|
22.60
|
22.60
|
17.12
|
633,750
|
|
|
6/28/2010
|
-0.60 / -2.70%
|
22.10
|
22.20
|
21.60
|
21.60
|
21.60
|
16.36
|
592,920
|
|
|
6/25/2010
|
-0.40 / -1.77%
|
22.50
|
22.60
|
22.20
|
22.20
|
22.20
|
16.82
|
476,470
|
|
|
6/24/2010
|
-0.30 / -1.31%
|
22.90
|
23.00
|
22.60
|
22.60
|
22.60
|
17.12
|
388,610
|
|
|
6/23/2010
|
+0.10 / +0.44%
|
22.70
|
23.00
|
22.60
|
22.90
|
22.90
|
17.35
|
470,670
|
|
|
6/22/2010
|
-0.20 / -0.87%
|
23.00
|
23.10
|
22.80
|
22.80
|
22.80
|
17.27
|
432,750
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|