|
Closing price on 10/16/2014
|
|
| Open |
10.50 |
| High |
11.00 |
| Low |
10.30 |
| Volume |
260,750 |
| Split-adjusted Price |
3.28 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2014
|
-0.70 / -6.36%
|
10.50
|
11.00
|
10.30
|
10.30
|
10.30
|
3.28
|
260,750
|
|
|
10/15/2014
|
+0.30 / +2.80%
|
10.90
|
11.00
|
10.10
|
11.00
|
11.00
|
3.50
|
87,960
|
|
|
10/14/2014
|
-0.70 / -6.14%
|
11.40
|
11.40
|
10.70
|
10.70
|
10.70
|
3.41
|
299,400
|
|
|
10/13/2014
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.00
|
11.40
|
11.40
|
3.63
|
103,240
|
|
|
10/10/2014
|
+0.10 / +0.88%
|
11.40
|
12.00
|
11.30
|
11.50
|
11.50
|
3.66
|
210,120
|
|
|
10/9/2014
|
+0.70 / +6.54%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.40
|
3.63
|
519,500
|
|
|
10/8/2014
|
-0.50 / -4.46%
|
11.20
|
11.20
|
10.50
|
10.70
|
10.70
|
3.41
|
135,570
|
|
|
10/7/2014
|
+0.20 / +1.82%
|
11.10
|
11.30
|
10.60
|
11.20
|
11.20
|
3.56
|
284,720
|
|
|
10/6/2014
|
-0.30 / -2.65%
|
11.30
|
11.60
|
10.90
|
11.00
|
11.00
|
3.50
|
297,690
|
|
|
10/3/2014
|
-0.10 / -0.88%
|
12.00
|
12.00
|
10.70
|
11.30
|
11.30
|
3.60
|
199,640
|
|
|
10/2/2014
|
-0.30 / -2.56%
|
11.90
|
11.90
|
11.10
|
11.40
|
11.40
|
3.63
|
161,680
|
|
|
10/1/2014
|
+0.20 / +1.74%
|
12.30
|
12.30
|
11.60
|
11.70
|
11.70
|
3.72
|
87,490
|
|
|
9/30/2014
|
+0.70 / +6.48%
|
10.80
|
11.50
|
10.80
|
11.50
|
11.50
|
3.66
|
346,040
|
|
|
9/29/2014
|
-0.60 / -5.26%
|
11.40
|
11.40
|
10.80
|
10.80
|
10.80
|
3.44
|
138,200
|
|
|
9/26/2014
|
+0.70 / +6.54%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.40
|
3.63
|
344,980
|
|
|
9/25/2014
|
+0.70 / +7.00%
|
10.20
|
10.70
|
10.00
|
10.70
|
10.70
|
3.41
|
284,850
|
|
|
9/24/2014
|
+0.40 / +4.17%
|
9.70
|
10.10
|
9.70
|
10.00
|
10.00
|
3.18
|
245,200
|
|
|
9/23/2014
|
+0.60 / +6.67%
|
9.00
|
9.60
|
9.00
|
9.60
|
9.60
|
3.06
|
501,100
|
|
|
9/22/2014
|
+0.10 / +1.12%
|
9.00
|
9.10
|
8.80
|
9.00
|
9.00
|
2.86
|
141,680
|
|
|
9/19/2014
|
-0.10 / -1.11%
|
8.70
|
9.00
|
8.50
|
8.90
|
8.90
|
2.83
|
124,670
|
|
|
9/18/2014
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.80
|
9.00
|
9.00
|
2.86
|
197,920
|
|
|
9/17/2014
|
+0.50 / +5.88%
|
8.60
|
9.00
|
8.60
|
9.00
|
9.00
|
2.86
|
562,000
|
|
|
9/16/2014
|
+0.50 / +6.25%
|
8.20
|
8.50
|
8.10
|
8.50
|
8.50
|
2.71
|
248,430
|
|
|
9/15/2014
|
+0.10 / +1.27%
|
8.00
|
8.00
|
7.60
|
8.00
|
8.00
|
2.55
|
355,140
|
|
|
9/12/2014
|
-0.20 / -2.47%
|
8.10
|
8.10
|
7.90
|
7.90
|
7.90
|
2.51
|
82,550
|
|
|
9/11/2014
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.90
|
8.10
|
8.10
|
2.58
|
135,100
|
|
|
9/10/2014
|
+0.10 / +1.25%
|
8.00
|
8.10
|
7.90
|
8.10
|
8.10
|
2.58
|
53,980
|
|
|
9/9/2014
|
-0.10 / -1.23%
|
8.10
|
8.20
|
7.90
|
8.00
|
8.00
|
2.55
|
186,010
|
|
|
9/8/2014
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.10
|
2.58
|
76,880
|
|
|
9/5/2014
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.10
|
2.58
|
41,470
|
|
|