|
Closing price on 10/23/2015
|
|
| Open |
17.40 |
| High |
17.50 |
| Low |
17.00 |
| Volume |
130,080 |
| Split-adjusted Price |
6.30 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2015
|
-0.10 / -0.58%
|
17.40
|
17.50
|
17.00
|
17.20
|
17.19
|
6.30
|
130,080
|
|
|
10/22/2015
|
+0.40 / +2.37%
|
16.90
|
17.50
|
16.60
|
17.30
|
17.06
|
6.33
|
132,790
|
|
|
10/21/2015
|
-0.60 / -3.43%
|
17.20
|
17.50
|
16.90
|
16.90
|
17.16
|
6.19
|
84,620
|
|
|
10/20/2015
|
-0.10 / -0.57%
|
17.90
|
17.90
|
17.30
|
17.50
|
17.48
|
6.41
|
83,730
|
|
|
10/19/2015
|
+0.70 / +4.14%
|
17.00
|
17.80
|
17.00
|
17.60
|
17.49
|
6.44
|
228,350
|
|
|
10/16/2015
|
+0.70 / +4.32%
|
16.30
|
17.10
|
16.30
|
16.90
|
16.88
|
6.19
|
356,030
|
|
|
10/15/2015
|
+0.40 / +2.53%
|
15.80
|
16.20
|
15.80
|
16.20
|
16.00
|
5.93
|
102,660
|
|
|
10/14/2015
|
-0.10 / -0.63%
|
15.70
|
15.90
|
15.70
|
15.80
|
15.78
|
5.78
|
10,520
|
|
|
10/13/2015
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.70
|
15.90
|
15.77
|
5.82
|
13,000
|
|
|
10/12/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.80
|
15.90
|
15.94
|
5.82
|
31,610
|
|
|
10/9/2015
|
+0.20 / +1.27%
|
15.70
|
16.40
|
15.70
|
15.90
|
15.91
|
5.82
|
28,920
|
|
|
10/8/2015
|
-0.20 / -1.26%
|
15.70
|
15.90
|
15.70
|
15.70
|
15.81
|
5.75
|
36,060
|
|
|
10/7/2015
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.70
|
15.90
|
15.83
|
5.82
|
43,150
|
|
|
10/6/2015
|
0.00 / 0.00%
|
16.10
|
16.10
|
15.80
|
15.90
|
15.82
|
5.82
|
57,890
|
|
|
10/5/2015
|
+0.10 / +0.63%
|
15.90
|
15.90
|
15.70
|
15.90
|
15.78
|
5.82
|
66,480
|
|
|
10/2/2015
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.93
|
5.78
|
27,740
|
|
|
10/1/2015
|
+0.10 / +0.63%
|
16.00
|
16.10
|
15.90
|
16.00
|
15.94
|
5.86
|
52,710
|
|
|
9/30/2015
|
0.00 / 0.00%
|
16.10
|
16.10
|
15.60
|
15.90
|
15.82
|
5.82
|
25,660
|
|
|
9/29/2015
|
-0.10 / -0.63%
|
15.60
|
15.90
|
15.60
|
15.90
|
15.79
|
5.82
|
22,360
|
|
|
9/28/2015
|
-0.20 / -1.23%
|
16.00
|
16.10
|
15.60
|
16.00
|
15.99
|
5.86
|
51,150
|
|
|
9/25/2015
|
-0.20 / -1.22%
|
16.30
|
16.30
|
15.90
|
16.20
|
16.00
|
5.93
|
77,420
|
|
|
9/24/2015
|
+0.40 / +2.50%
|
16.30
|
17.10
|
16.00
|
16.40
|
16.59
|
6.00
|
27,370
|
|
|
9/23/2015
|
+0.10 / +0.63%
|
16.00
|
16.30
|
16.00
|
16.00
|
16.10
|
5.86
|
15,650
|
|
|
9/22/2015
|
+0.20 / +1.27%
|
15.90
|
15.90
|
15.80
|
15.90
|
15.85
|
5.82
|
23,350
|
|
|
9/21/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.70
|
15.70
|
15.82
|
5.75
|
43,310
|
|
|
9/18/2015
|
-0.30 / -1.88%
|
15.80
|
15.80
|
15.70
|
15.70
|
15.73
|
5.75
|
11,890
|
|
|
9/17/2015
|
+0.30 / +1.91%
|
15.70
|
16.00
|
15.70
|
16.00
|
15.84
|
5.86
|
15,850
|
|
|
9/16/2015
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.60
|
15.70
|
15.74
|
5.75
|
67,870
|
|
|
9/15/2015
|
-0.70 / -4.24%
|
16.50
|
16.50
|
15.80
|
15.80
|
15.89
|
5.78
|
43,530
|
|
|
9/14/2015
|
+0.30 / +1.85%
|
15.70
|
16.50
|
15.70
|
16.50
|
15.81
|
6.04
|
15,940
|
|
|