|
|
Closing price on 8/29/2012
|
|
| Open |
5.80 |
| High |
5.90 |
| Low |
5.80 |
| Volume |
1,633,110 |
| Split-adjusted Price |
5.36 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2012
|
+0.20 / +3.51%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.90
|
5.36
|
1,633,110
|
|
|
8/28/2012
|
0.00 / 0.00%
|
5.60
|
5.80
|
5.50
|
5.70
|
5.70
|
5.18
|
1,562,100
|
|
|
8/27/2012
|
-0.30 / -5.00%
|
5.90
|
5.90
|
5.70
|
5.70
|
5.70
|
5.18
|
1,627,650
|
|
|
8/24/2012
|
+0.20 / +3.45%
|
5.60
|
6.00
|
5.60
|
6.00
|
6.00
|
5.45
|
5,775,920
|
|
|
8/23/2012
|
-0.30 / -4.92%
|
5.80
|
6.00
|
5.80
|
5.80
|
5.80
|
5.27
|
1,179,920
|
|
|
8/22/2012
|
-0.30 / -4.69%
|
6.20
|
6.40
|
6.10
|
6.10
|
6.10
|
5.55
|
4,146,130
|
|
|
8/21/2012
|
-0.30 / -4.48%
|
6.70
|
6.70
|
6.40
|
6.40
|
6.40
|
5.82
|
3,848,200
|
|
|
8/20/2012
|
-0.10 / -1.47%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.70
|
6.09
|
1,394,220
|
|
|
8/17/2012
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.80
|
6.18
|
1,259,220
|
|
|
8/16/2012
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
6.09
|
834,650
|
|
|
8/15/2012
|
-0.10 / -1.45%
|
6.90
|
7.00
|
6.70
|
6.80
|
6.80
|
6.18
|
2,285,350
|
|
|
8/14/2012
|
+0.10 / +1.47%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.90
|
6.27
|
1,061,380
|
|
|
8/13/2012
|
-0.20 / -2.86%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.80
|
6.18
|
323,440
|
|
|
8/10/2012
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
7.00
|
7.00
|
6.36
|
1,272,500
|
|
|
8/9/2012
|
+0.10 / +1.45%
|
6.90
|
7.10
|
6.90
|
7.00
|
7.00
|
6.36
|
2,216,140
|
|
|
8/8/2012
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.90
|
6.27
|
1,444,080
|
|
|
8/7/2012
|
-0.20 / -2.86%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.80
|
6.18
|
1,032,660
|
|
|
8/6/2012
|
+0.30 / +4.48%
|
6.80
|
7.00
|
6.80
|
7.00
|
7.00
|
6.36
|
2,098,600
|
|
|
8/3/2012
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.70
|
6.09
|
404,120
|
|
|
8/2/2012
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.70
|
6.09
|
1,256,400
|
|
|
8/1/2012
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.50
|
6.70
|
6.70
|
6.09
|
1,722,550
|
|
|
7/31/2012
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.70
|
6.09
|
1,325,900
|
|
|
7/30/2012
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.70
|
6.09
|
1,196,940
|
|
|
7/27/2012
|
-0.20 / -2.90%
|
7.00
|
7.00
|
6.60
|
6.70
|
6.70
|
6.09
|
2,690,120
|
|
|
7/26/2012
|
+0.10 / +1.47%
|
6.90
|
7.00
|
6.70
|
6.90
|
6.90
|
6.27
|
3,167,840
|
|
|
7/25/2012
|
-0.20 / -2.86%
|
6.90
|
7.10
|
6.80
|
6.80
|
6.80
|
6.18
|
2,634,050
|
|
|
7/24/2012
|
-0.20 / -2.78%
|
7.10
|
7.30
|
7.00
|
7.00
|
7.00
|
6.36
|
2,594,270
|
|
|
7/23/2012
|
-0.20 / -2.70%
|
7.30
|
7.50
|
7.20
|
7.20
|
7.20
|
6.55
|
1,999,410
|
|
|
7/20/2012
|
+0.30 / +4.23%
|
7.30
|
7.40
|
7.20
|
7.40
|
7.40
|
6.73
|
9,882,150
|
|
|
7/19/2012
|
+0.30 / +4.41%
|
6.80
|
7.10
|
6.70
|
7.10
|
7.10
|
6.45
|
4,243,270
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|