|
|
Closing price on 9/23/2010
|
|
| Open |
18.50 |
| High |
18.60 |
| Low |
18.00 |
| Volume |
1,107,720 |
| Split-adjusted Price |
13.71 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2010
|
-0.70 / -3.72%
|
18.50
|
18.60
|
18.00
|
18.10
|
18.10
|
13.71
|
1,107,720
|
|
|
9/22/2010
|
+0.30 / +1.62%
|
18.70
|
19.10
|
18.70
|
18.80
|
18.80
|
14.24
|
674,530
|
|
|
9/21/2010
|
-0.20 / -1.07%
|
18.70
|
18.70
|
18.30
|
18.50
|
18.50
|
14.02
|
759,450
|
|
|
9/20/2010
|
-0.60 / -3.11%
|
18.40
|
19.20
|
18.40
|
18.70
|
18.70
|
14.17
|
3,370,790
|
|
|
9/17/2010
|
+0.40 / +2.12%
|
19.20
|
19.50
|
18.90
|
19.30
|
19.30
|
14.62
|
830,000
|
|
|
9/16/2010
|
+0.10 / +0.53%
|
18.50
|
19.00
|
18.50
|
18.90
|
18.90
|
14.32
|
296,870
|
|
|
9/15/2010
|
-0.10 / -0.53%
|
19.30
|
19.30
|
18.60
|
18.80
|
18.80
|
14.24
|
652,450
|
|
|
9/14/2010
|
+0.90 / +5.00%
|
18.90
|
18.90
|
18.80
|
18.90
|
18.90
|
14.32
|
2,179,890
|
|
|
9/13/2010
|
-0.70 / -3.74%
|
18.40
|
19.00
|
17.80
|
18.00
|
18.00
|
13.64
|
993,060
|
|
|
9/10/2010
|
-0.90 / -4.59%
|
19.10
|
19.60
|
18.70
|
18.70
|
18.70
|
14.17
|
990,700
|
|
|
9/9/2010
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.40
|
19.60
|
19.60
|
14.85
|
895,980
|
|
|
9/8/2010
|
-0.40 / -2.00%
|
19.30
|
19.70
|
19.10
|
19.60
|
19.60
|
14.85
|
1,016,220
|
|
|
9/7/2010
|
-0.40 / -1.96%
|
20.20
|
21.00
|
19.70
|
20.00
|
20.00
|
15.15
|
938,240
|
|
|
9/6/2010
|
+0.90 / +4.62%
|
20.00
|
20.40
|
19.90
|
20.40
|
20.40
|
15.45
|
1,291,200
|
|
|
9/1/2010
|
+0.60 / +3.17%
|
19.20
|
19.60
|
18.80
|
19.50
|
19.50
|
14.77
|
1,058,300
|
|
|
8/31/2010
|
+0.90 / +5.00%
|
18.40
|
18.90
|
18.10
|
18.90
|
18.90
|
14.32
|
1,732,550
|
|
|
8/30/2010
|
+0.80 / +4.65%
|
17.70
|
18.00
|
17.60
|
18.00
|
18.00
|
13.64
|
912,270
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|