|
|
Closing price on 8/27/2010
|
|
| Open |
17.20 |
| High |
17.60 |
| Low |
16.80 |
| Volume |
423,020 |
| Split-adjusted Price |
13.03 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2010
|
0.00 / 0.00%
|
17.20
|
17.60
|
16.80
|
17.20
|
17.20
|
13.03
|
423,020
|
|
|
8/26/2010
|
+0.10 / +0.58%
|
17.60
|
17.60
|
16.80
|
17.20
|
17.20
|
13.03
|
439,700
|
|
|
8/25/2010
|
-0.90 / -5.00%
|
17.40
|
17.40
|
17.10
|
17.10
|
17.10
|
12.95
|
1,083,080
|
|
|
8/24/2010
|
-0.90 / -4.76%
|
18.10
|
18.20
|
18.00
|
18.00
|
18.00
|
13.64
|
798,140
|
|
|
8/23/2010
|
-0.90 / -4.55%
|
19.00
|
19.10
|
18.90
|
18.90
|
18.90
|
14.32
|
1,016,290
|
|
|
8/20/2010
|
+0.80 / +4.21%
|
19.00
|
19.80
|
18.50
|
19.80
|
19.80
|
15.00
|
362,020
|
|
|
8/19/2010
|
-0.30 / -1.55%
|
19.30
|
19.40
|
19.00
|
19.00
|
19.00
|
14.39
|
281,010
|
|
|
8/18/2010
|
-0.70 / -3.50%
|
20.00
|
20.00
|
19.30
|
19.30
|
19.30
|
14.62
|
142,350
|
|
|
8/17/2010
|
-0.20 / -0.99%
|
19.60
|
20.20
|
19.60
|
20.00
|
20.00
|
15.15
|
240,960
|
|
|
8/16/2010
|
+0.90 / +4.66%
|
19.60
|
20.20
|
19.50
|
20.20
|
20.20
|
15.30
|
379,100
|
|
|
8/13/2010
|
0.00 / 0.00%
|
19.00
|
19.30
|
18.80
|
19.30
|
19.30
|
14.62
|
164,720
|
|
|
8/12/2010
|
-1.00 / -4.93%
|
19.90
|
20.00
|
19.30
|
19.30
|
19.30
|
14.62
|
561,130
|
|
|
8/11/2010
|
+0.30 / +1.50%
|
19.90
|
20.50
|
19.90
|
20.30
|
20.30
|
15.38
|
390,690
|
|
|
8/10/2010
|
-0.30 / -1.48%
|
20.00
|
20.20
|
19.40
|
20.00
|
20.00
|
15.15
|
454,730
|
|
|
8/9/2010
|
-0.90 / -4.25%
|
21.20
|
21.20
|
20.20
|
20.30
|
20.30
|
15.38
|
388,750
|
|
|
8/6/2010
|
-0.20 / -0.93%
|
21.30
|
21.30
|
21.10
|
21.20
|
21.20
|
16.06
|
254,830
|
|
|
8/5/2010
|
+0.10 / +0.47%
|
21.60
|
21.60
|
21.30
|
21.40
|
21.40
|
16.21
|
464,190
|
|
|
8/4/2010
|
-0.40 / -1.84%
|
21.70
|
21.70
|
21.30
|
21.30
|
21.30
|
16.14
|
190,300
|
|
|
8/3/2010
|
+0.10 / +0.46%
|
21.70
|
22.00
|
21.70
|
21.70
|
21.70
|
16.44
|
392,070
|
|
|
8/2/2010
|
-0.30 / -1.37%
|
22.00
|
22.00
|
21.60
|
21.60
|
21.60
|
16.36
|
168,350
|
|
|
7/30/2010
|
+0.30 / +1.39%
|
21.60
|
22.30
|
21.60
|
21.90
|
21.90
|
16.59
|
262,170
|
|
|
7/29/2010
|
+0.30 / +1.41%
|
21.40
|
21.70
|
21.40
|
21.60
|
21.60
|
16.36
|
648,970
|
|
|
7/28/2010
|
-0.20 / -0.93%
|
21.50
|
21.50
|
21.20
|
21.30
|
21.30
|
16.14
|
276,440
|
|
|
7/27/2010
|
+0.30 / +1.42%
|
21.50
|
21.60
|
21.30
|
21.50
|
21.50
|
16.29
|
600,600
|
|
|
7/26/2010
|
-0.20 / -0.93%
|
21.70
|
21.70
|
21.20
|
21.20
|
21.20
|
16.06
|
184,150
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|