|
|
Closing price on 9/23/2011
|
|
| Open |
10.70 |
| High |
10.90 |
| Low |
10.60 |
| Volume |
505,800 |
| Split-adjusted Price |
8.18 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2011
|
-0.20 / -1.82%
|
10.70
|
10.90
|
10.60
|
10.80
|
10.80
|
8.18
|
505,800
|
|
|
9/22/2011
|
+0.40 / +3.77%
|
10.70
|
11.00
|
10.60
|
11.00
|
11.00
|
8.33
|
1,053,040
|
|
|
9/21/2011
|
-0.10 / -0.93%
|
10.90
|
11.00
|
10.50
|
10.60
|
10.60
|
8.03
|
898,000
|
|
|
9/20/2011
|
-0.30 / -2.73%
|
10.70
|
11.00
|
10.60
|
10.70
|
10.70
|
8.11
|
1,217,300
|
|
|
9/19/2011
|
+0.30 / +2.80%
|
10.50
|
11.00
|
10.50
|
11.00
|
11.00
|
8.33
|
823,710
|
|
|
9/16/2011
|
-0.30 / -2.73%
|
11.10
|
11.10
|
10.50
|
10.70
|
10.70
|
8.11
|
2,084,150
|
|
|
9/15/2011
|
-0.20 / -1.79%
|
11.00
|
11.30
|
10.70
|
11.00
|
11.00
|
8.33
|
1,108,250
|
|
|
9/14/2011
|
-0.50 / -4.27%
|
11.70
|
11.90
|
11.20
|
11.20
|
11.20
|
8.48
|
1,810,890
|
|
|
9/13/2011
|
+0.50 / +4.46%
|
11.40
|
11.70
|
11.10
|
11.70
|
11.70
|
8.86
|
3,107,930
|
|
|
9/12/2011
|
0.00 / 0.00%
|
11.10
|
11.40
|
11.00
|
11.20
|
11.20
|
8.48
|
1,291,710
|
|
|
9/9/2011
|
-0.10 / -0.88%
|
11.00
|
11.50
|
11.00
|
11.20
|
11.20
|
8.48
|
1,063,090
|
|
|
9/8/2011
|
+0.40 / +3.67%
|
11.40
|
11.40
|
11.20
|
11.30
|
11.30
|
8.56
|
2,205,490
|
|
|
9/7/2011
|
+0.50 / +4.81%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.90
|
8.26
|
2,235,260
|
|
|
9/6/2011
|
-0.30 / -2.80%
|
10.50
|
10.80
|
10.30
|
10.40
|
10.40
|
7.88
|
1,990,770
|
|
|
9/5/2011
|
-0.10 / -0.93%
|
11.00
|
11.20
|
10.50
|
10.70
|
10.70
|
8.11
|
2,579,330
|
|
|
9/1/2011
|
+0.50 / +4.85%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
8.18
|
676,580
|
|
|
8/31/2011
|
+0.40 / +4.04%
|
9.90
|
10.30
|
9.90
|
10.30
|
10.30
|
7.80
|
1,514,640
|
|
|
8/30/2011
|
+0.40 / +4.21%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.90
|
7.50
|
1,559,250
|
|
|
8/29/2011
|
+0.40 / +4.40%
|
9.30
|
9.50
|
9.20
|
9.50
|
9.50
|
7.20
|
981,010
|
|
|
8/26/2011
|
-0.10 / -1.09%
|
9.20
|
9.50
|
9.10
|
9.10
|
9.10
|
6.89
|
737,790
|
|
|
8/25/2011
|
+0.20 / +2.22%
|
9.20
|
9.30
|
9.00
|
9.20
|
9.20
|
6.97
|
675,310
|
|
|
8/24/2011
|
-0.30 / -3.23%
|
9.50
|
9.60
|
9.00
|
9.00
|
9.00
|
6.82
|
712,870
|
|
|
8/23/2011
|
+0.20 / +2.20%
|
9.30
|
9.50
|
9.20
|
9.30
|
9.30
|
7.05
|
1,502,610
|
|
|
8/22/2011
|
+0.40 / +4.60%
|
8.90
|
9.10
|
8.90
|
9.10
|
9.10
|
6.89
|
742,570
|
|
|
8/19/2011
|
-0.30 / -3.33%
|
8.80
|
9.00
|
8.60
|
8.70
|
8.70
|
6.59
|
882,950
|
|
|
8/18/2011
|
+0.20 / +2.27%
|
9.00
|
9.20
|
8.90
|
9.00
|
9.00
|
6.82
|
1,070,040
|
|
|
8/17/2011
|
+0.40 / +4.76%
|
8.40
|
8.80
|
8.40
|
8.80
|
8.80
|
6.67
|
813,240
|
|
|
8/16/2011
|
+0.20 / +2.44%
|
8.20
|
8.50
|
8.20
|
8.40
|
8.40
|
6.36
|
453,490
|
|
|
8/15/2011
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.20
|
6.21
|
219,760
|
|
|
8/12/2011
|
+0.10 / +1.23%
|
8.20
|
8.40
|
8.10
|
8.20
|
8.20
|
6.21
|
281,240
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|