|
|
Closing price on 7/28/2014
|
|
| Open |
7.80 |
| High |
7.90 |
| Low |
7.50 |
| Volume |
6,853,180 |
| Split-adjusted Price |
7.60 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2014
|
-0.30 / -3.80%
|
7.80
|
7.90
|
7.50
|
7.60
|
7.60
|
7.60
|
6,853,180
|
|
|
7/25/2014
|
-0.20 / -2.47%
|
8.10
|
8.20
|
7.90
|
7.90
|
7.90
|
7.90
|
3,120,570
|
|
|
7/24/2014
|
+0.10 / +1.25%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.10
|
8.10
|
2,042,850
|
|
|
7/23/2014
|
-0.10 / -1.23%
|
8.10
|
8.20
|
8.00
|
8.00
|
8.00
|
8.00
|
2,028,130
|
|
|
7/22/2014
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.10
|
8.10
|
3,877,610
|
|
|
7/21/2014
|
-0.20 / -2.41%
|
8.30
|
8.40
|
8.10
|
8.10
|
8.10
|
8.10
|
3,895,370
|
|
|
7/18/2014
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.30
|
8.30
|
2,308,170
|
|
|
7/17/2014
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.30
|
8.30
|
3,617,080
|
|
|
7/16/2014
|
-0.10 / -1.20%
|
8.40
|
8.50
|
8.20
|
8.20
|
8.20
|
8.20
|
5,178,550
|
|
|
7/15/2014
|
+0.20 / +2.47%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.30
|
8.30
|
4,157,860
|
|
|
7/14/2014
|
-0.10 / -1.22%
|
8.20
|
8.30
|
8.10
|
8.10
|
8.10
|
8.10
|
3,722,510
|
|
|
7/11/2014
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.20
|
8.20
|
4,602,340
|
|
|
7/10/2014
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.10
|
8.30
|
8.30
|
8.30
|
6,928,530
|
|
|
7/9/2014
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.40
|
8.50
|
8.50
|
8.50
|
8,422,250
|
|
|
7/8/2014
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.50
|
8.50
|
6,504,260
|
|
|
7/7/2014
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.50
|
8.50
|
6,075,440
|
|
|
7/4/2014
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.40
|
8.50
|
8.50
|
8.50
|
7,914,490
|
|
|
7/3/2014
|
+0.30 / +3.66%
|
8.40
|
8.50
|
8.20
|
8.50
|
8.50
|
8.50
|
11,698,160
|
|
|
7/2/2014
|
+0.10 / +1.23%
|
8.10
|
8.30
|
8.00
|
8.20
|
8.20
|
8.20
|
7,242,910
|
|
|
7/1/2014
|
+0.10 / +1.25%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.10
|
8.10
|
4,809,420
|
|
|
6/30/2014
|
-0.10 / -1.23%
|
8.00
|
8.20
|
8.00
|
8.00
|
8.00
|
8.00
|
2,184,060
|
|
|
6/27/2014
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.10
|
8.10
|
2,899,930
|
|
|
6/26/2014
|
0.00 / 0.00%
|
8.10
|
8.30
|
8.10
|
8.10
|
8.10
|
8.10
|
7,204,900
|
|
|
6/25/2014
|
+0.10 / +1.25%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.10
|
8.10
|
4,806,850
|
|
|
6/24/2014
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.00
|
8.00
|
8.00
|
1,828,790
|
|
|
6/23/2014
|
+0.10 / +1.27%
|
7.90
|
8.10
|
7.90
|
8.00
|
8.00
|
8.00
|
4,107,750
|
|
|
6/20/2014
|
-0.20 / -2.47%
|
8.10
|
8.20
|
7.90
|
7.90
|
7.90
|
7.90
|
6,194,490
|
|
|
6/19/2014
|
-0.10 / -1.22%
|
8.10
|
8.10
|
7.80
|
8.10
|
8.10
|
8.10
|
6,918,700
|
|
|
6/18/2014
|
-0.10 / -1.20%
|
8.40
|
8.50
|
8.20
|
8.20
|
8.20
|
8.20
|
5,351,720
|
|
|
6/17/2014
|
+0.30 / +3.75%
|
8.00
|
8.40
|
7.90
|
8.30
|
8.30
|
8.30
|
9,580,580
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|