|
|
Closing price on 7/28/2011
|
|
| Open |
9.80 |
| High |
10.00 |
| Low |
9.80 |
| Volume |
249,180 |
| Split-adjusted Price |
7.58 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2011
|
+0.10 / +1.01%
|
9.80
|
10.00
|
9.80
|
10.00
|
10.00
|
7.58
|
249,180
|
|
|
7/27/2011
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.80
|
9.90
|
9.90
|
7.50
|
197,420
|
|
|
7/26/2011
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.80
|
9.90
|
9.90
|
7.50
|
399,030
|
|
|
7/25/2011
|
-0.20 / -1.98%
|
10.00
|
10.10
|
9.90
|
9.90
|
9.90
|
7.50
|
555,930
|
|
|
7/22/2011
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.10
|
7.65
|
416,740
|
|
|
7/21/2011
|
-0.20 / -1.94%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.10
|
7.65
|
192,820
|
|
|
7/20/2011
|
+0.40 / +4.04%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.30
|
7.80
|
420,530
|
|
|
7/19/2011
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.90
|
7.50
|
170,430
|
|
|
7/18/2011
|
-0.20 / -1.98%
|
10.00
|
10.10
|
9.90
|
9.90
|
9.90
|
7.50
|
370,640
|
|
|
7/15/2011
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.10
|
7.65
|
414,730
|
|
|
7/14/2011
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.20
|
7.73
|
205,900
|
|
|
7/13/2011
|
+0.20 / +1.98%
|
10.40
|
10.40
|
10.10
|
10.30
|
10.30
|
7.80
|
287,600
|
|
|
7/12/2011
|
-0.10 / -0.98%
|
10.00
|
10.20
|
10.00
|
10.10
|
10.10
|
7.65
|
521,280
|
|
|
7/11/2011
|
-0.20 / -1.92%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.20
|
7.73
|
322,770
|
|
|
7/8/2011
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.40
|
7.88
|
135,410
|
|
|
7/7/2011
|
-0.10 / -0.95%
|
10.50
|
10.60
|
10.40
|
10.40
|
10.40
|
7.88
|
174,900
|
|
|
7/6/2011
|
-0.20 / -1.87%
|
10.70
|
10.70
|
10.40
|
10.50
|
10.50
|
7.95
|
272,180
|
|
|
7/5/2011
|
+0.50 / +4.90%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.70
|
8.11
|
521,500
|
|
|
7/4/2011
|
-0.20 / -1.92%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.20
|
7.73
|
219,940
|
|
|
7/1/2011
|
-0.20 / -1.89%
|
10.60
|
10.80
|
10.30
|
10.40
|
10.40
|
7.88
|
449,790
|
|
|
6/30/2011
|
-0.30 / -2.75%
|
10.90
|
11.10
|
10.60
|
10.60
|
10.60
|
8.03
|
441,840
|
|
|
6/29/2011
|
+0.30 / +2.83%
|
10.60
|
11.00
|
10.50
|
10.90
|
10.90
|
8.26
|
896,660
|
|
|
6/28/2011
|
-0.30 / -2.75%
|
10.90
|
11.10
|
10.60
|
10.60
|
10.60
|
8.03
|
610,420
|
|
|
6/27/2011
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.90
|
10.90
|
10.90
|
8.26
|
306,130
|
|
|
6/24/2011
|
-0.10 / -0.91%
|
11.00
|
11.10
|
10.90
|
10.90
|
10.90
|
8.26
|
716,550
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,100,900
|
7.00
|
-2.78%
|
|
|
|
AGG
|
1,802,000
|
17.90
|
-1.10%
|
|
|
|
API
|
1,665,700
|
8.50
|
-5.56%
|
|
|
|
ASM
|
1,987,800
|
8.17
|
-0.61%
|
|
|
|
BCR
|
2,959,100
|
2.30
|
15.00%
|
|
|
|
BII
|
1,495,800
|
0.90
|
12.50%
|
|
|
|
BVL
|
50,200
|
15.70
|
3.97%
|
|
|
|
C21
|
42,200
|
18.90
|
14.55%
|
|
|
|
CCI
|
1,600
|
22.25
|
-5.52%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|