|
Closing price on 11/27/2015
|
|
| Open |
16.60 |
| High |
16.90 |
| Low |
16.60 |
| Volume |
45,220 |
| Split-adjusted Price |
6.54 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2015
|
-0.10 / -0.60%
|
16.60
|
16.90
|
16.60
|
16.70
|
16.76
|
6.54
|
45,220
|
|
|
11/26/2015
|
-0.50 / -2.89%
|
17.30
|
17.30
|
16.70
|
16.80
|
16.83
|
6.58
|
65,420
|
|
|
11/25/2015
|
+0.40 / +2.37%
|
16.60
|
17.30
|
16.60
|
17.30
|
16.98
|
6.78
|
32,920
|
|
|
11/24/2015
|
+0.20 / +1.20%
|
16.60
|
16.90
|
16.60
|
16.90
|
16.76
|
6.62
|
98,350
|
|
|
11/23/2015
|
-0.20 / -1.18%
|
16.90
|
16.90
|
16.70
|
16.70
|
16.77
|
6.54
|
46,460
|
|
|
11/20/2015
|
-0.20 / -1.17%
|
17.10
|
17.20
|
16.90
|
16.90
|
17.06
|
6.62
|
64,170
|
|
|
11/19/2015
|
-0.30 / -1.72%
|
17.40
|
17.40
|
17.00
|
17.10
|
17.09
|
6.70
|
39,200
|
|
|
11/18/2015
|
-0.20 / -1.14%
|
17.60
|
17.60
|
17.10
|
17.40
|
17.26
|
6.81
|
101,230
|
|
|
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
|
|
|