|
Closing price on 11/17/2015
|
|
| Open |
17.70 |
| High |
17.70 |
| Low |
17.00 |
| Volume |
89,730 |
| Split-adjusted Price |
6.89 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2015
|
-0.10 / -0.56%
|
17.70
|
17.70
|
17.00
|
17.60
|
17.37
|
6.89
|
89,730
|
|
|
11/16/2015
|
-0.50 / -2.75%
|
18.20
|
18.30
|
17.70
|
17.70
|
17.90
|
6.93
|
100,810
|
|
|
11/13/2015
|
+0.70 / +4.00%
|
17.40
|
18.20
|
17.40
|
18.20
|
17.74
|
7.13
|
64,650
|
|
|
11/12/2015
|
+0.10 / +0.57%
|
17.40
|
17.60
|
17.40
|
17.50
|
17.50
|
6.85
|
16,740
|
|
|
11/11/2015
|
-0.20 / -1.14%
|
17.70
|
17.70
|
17.40
|
17.40
|
17.41
|
6.81
|
80,360
|
|
|
11/10/2015
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.40
|
17.60
|
17.48
|
6.89
|
21,390
|
|
|
11/9/2015
|
-0.20 / -1.12%
|
17.90
|
17.90
|
17.50
|
17.60
|
17.72
|
6.89
|
54,670
|
|
|
11/6/2015
|
+0.40 / +2.30%
|
17.60
|
17.90
|
17.40
|
17.80
|
17.70
|
6.97
|
102,470
|
|
|
11/5/2015
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.30
|
17.40
|
17.39
|
6.81
|
35,430
|
|
|
11/4/2015
|
-0.40 / -2.25%
|
18.00
|
18.00
|
17.40
|
17.40
|
17.52
|
6.81
|
57,300
|
|
|
11/3/2015
|
+0.50 / +2.89%
|
17.50
|
17.80
|
17.40
|
17.80
|
17.60
|
6.97
|
123,670
|
|
|
11/2/2015
|
-0.40 / -2.26%
|
17.70
|
17.70
|
17.20
|
17.30
|
17.47
|
6.78
|
125,770
|
|
|
10/30/2015
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.70
|
17.70
|
17.73
|
6.93
|
77,670
|
|
|
10/29/2015
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.60
|
17.70
|
17.72
|
6.93
|
93,840
|
|
|
10/28/2015
|
+0.10 / +0.57%
|
17.80
|
18.30
|
17.70
|
17.70
|
18.08
|
6.93
|
412,370
|
|
|
10/27/2015
|
-0.20 / -1.12%
|
17.80
|
17.90
|
17.50
|
17.60
|
17.58
|
6.89
|
101,730
|
|
|
10/26/2015
|
+0.60 / +3.49%
|
17.20
|
18.10
|
17.20
|
17.80
|
17.72
|
6.97
|
128,720
|
|
|
10/23/2015
|
-0.10 / -0.58%
|
17.40
|
17.50
|
17.00
|
17.20
|
17.19
|
6.74
|
130,080
|
|
|
10/22/2015
|
+0.40 / +2.37%
|
16.90
|
17.50
|
16.60
|
17.30
|
17.06
|
6.78
|
132,790
|
|
|
10/21/2015
|
-0.60 / -3.43%
|
17.20
|
17.50
|
16.90
|
16.90
|
17.16
|
6.62
|
84,620
|
|
|
10/20/2015
|
-0.10 / -0.57%
|
17.90
|
17.90
|
17.30
|
17.50
|
17.48
|
6.85
|
83,730
|
|
|
10/19/2015
|
+0.70 / +4.14%
|
17.00
|
17.80
|
17.00
|
17.60
|
17.49
|
6.89
|
228,350
|
|
|
10/16/2015
|
+0.70 / +4.32%
|
16.30
|
17.10
|
16.30
|
16.90
|
16.88
|
6.62
|
356,030
|
|
|
10/15/2015
|
+0.40 / +2.53%
|
15.80
|
16.20
|
15.80
|
16.20
|
16.00
|
6.34
|
102,660
|
|
|
10/14/2015
|
-0.10 / -0.63%
|
15.70
|
15.90
|
15.70
|
15.80
|
15.78
|
6.19
|
10,520
|
|
|
10/13/2015
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.70
|
15.90
|
15.77
|
6.23
|
13,000
|
|
|
10/12/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.80
|
15.90
|
15.94
|
6.23
|
31,610
|
|
|
10/9/2015
|
+0.20 / +1.27%
|
15.70
|
16.40
|
15.70
|
15.90
|
15.91
|
6.23
|
28,920
|
|
|
10/8/2015
|
-0.20 / -1.26%
|
15.70
|
15.90
|
15.70
|
15.70
|
15.81
|
6.15
|
36,060
|
|
|
10/7/2015
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.70
|
15.90
|
15.83
|
6.23
|
43,150
|
|
|