|
Closing price on 11/23/2016
|
|
| Open |
21.50 |
| High |
21.90 |
| Low |
21.50 |
| Volume |
45,640 |
| Split-adjusted Price |
9.84 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/23/2016
|
-0.20 / -0.92%
|
21.50
|
21.90
|
21.50
|
21.50
|
21.52
|
9.84
|
45,640
|
|
|
11/22/2016
|
-0.30 / -1.36%
|
22.10
|
22.10
|
21.60
|
21.70
|
21.69
|
9.94
|
29,370
|
|
|
11/21/2016
|
+0.30 / +1.38%
|
21.70
|
22.10
|
21.60
|
22.00
|
21.72
|
10.07
|
9,070
|
|
|
11/18/2016
|
+0.10 / +0.46%
|
21.60
|
21.90
|
21.40
|
21.70
|
21.57
|
9.94
|
52,800
|
|
|
11/17/2016
|
-0.10 / -0.46%
|
22.00
|
22.00
|
21.60
|
21.60
|
21.63
|
9.89
|
25,710
|
|
|
11/16/2016
|
-0.40 / -1.81%
|
22.70
|
22.70
|
21.60
|
21.70
|
21.92
|
9.94
|
30,800
|
|
|
11/15/2016
|
-0.50 / -2.21%
|
22.00
|
22.80
|
22.00
|
22.10
|
22.11
|
10.12
|
8,050
|
|
|
11/14/2016
|
-0.10 / -0.44%
|
23.00
|
23.00
|
22.50
|
22.60
|
22.55
|
10.35
|
11,000
|
|
|
11/11/2016
|
+0.70 / +3.18%
|
22.00
|
23.00
|
22.00
|
22.70
|
22.70
|
10.39
|
41,580
|
|
|
11/10/2016
|
+0.60 / +2.80%
|
21.40
|
22.00
|
21.40
|
22.00
|
21.49
|
10.07
|
60,950
|
|
|
11/9/2016
|
-0.30 / -1.38%
|
21.00
|
22.00
|
21.00
|
21.40
|
21.19
|
9.80
|
49,530
|
|
|
11/8/2016
|
+0.05 / +0.23%
|
21.65
|
21.80
|
21.60
|
21.70
|
21.65
|
9.94
|
32,100
|
|
|
11/7/2016
|
+0.05 / +0.23%
|
21.90
|
21.90
|
21.55
|
21.65
|
21.67
|
9.91
|
35,760
|
|
|
11/4/2016
|
-0.50 / -2.26%
|
21.70
|
22.10
|
21.60
|
21.60
|
21.76
|
9.89
|
45,950
|
|
|
11/3/2016
|
-0.70 / -3.07%
|
22.80
|
22.80
|
22.00
|
22.10
|
22.14
|
10.12
|
39,210
|
|
|
11/2/2016
|
-0.20 / -0.87%
|
23.10
|
23.10
|
22.70
|
22.80
|
22.80
|
10.44
|
24,170
|
|
|
11/1/2016
|
-0.15 / -0.65%
|
23.65
|
23.65
|
22.90
|
23.00
|
23.17
|
10.53
|
41,830
|
|
|
10/31/2016
|
+1.15 / +5.23%
|
22.50
|
23.15
|
22.50
|
23.15
|
22.80
|
10.60
|
125,460
|
|
|
10/28/2016
|
+0.45 / +2.09%
|
21.50
|
22.00
|
21.50
|
22.00
|
21.79
|
10.07
|
30,880
|
|
|
10/27/2016
|
+0.05 / +0.23%
|
21.50
|
22.00
|
21.50
|
21.55
|
21.65
|
9.87
|
7,990
|
|
|
10/26/2016
|
+0.10 / +0.47%
|
21.50
|
21.60
|
21.40
|
21.50
|
21.46
|
9.84
|
31,740
|
|
|
10/25/2016
|
-0.10 / -0.47%
|
21.50
|
21.60
|
21.40
|
21.40
|
21.47
|
9.80
|
46,800
|
|
|
10/24/2016
|
-0.25 / -1.15%
|
21.55
|
21.60
|
21.45
|
21.50
|
21.51
|
9.84
|
53,510
|
|
|
10/21/2016
|
+0.10 / +0.46%
|
21.50
|
21.75
|
21.50
|
21.75
|
21.65
|
9.96
|
45,740
|
|
|
10/20/2016
|
-0.15 / -0.69%
|
21.60
|
21.90
|
21.50
|
21.65
|
21.61
|
9.91
|
42,390
|
|
|
10/19/2016
|
-0.10 / -0.46%
|
22.00
|
22.00
|
21.60
|
21.80
|
21.87
|
9.98
|
43,850
|
|
|
10/18/2016
|
+0.25 / +1.15%
|
21.70
|
21.90
|
21.70
|
21.90
|
21.76
|
10.03
|
12,640
|
|
|
10/17/2016
|
+0.15 / +0.70%
|
21.50
|
21.80
|
21.50
|
21.65
|
21.66
|
9.91
|
73,810
|
|
|
10/14/2016
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.50
|
21.50
|
21.54
|
9.84
|
23,930
|
|
|
10/13/2016
|
+0.05 / +0.23%
|
21.45
|
21.80
|
21.45
|
21.50
|
21.64
|
9.84
|
32,400
|
|
|