|
Closing price on 12/1/2016
|
|
| Open |
21.50 |
| High |
22.30 |
| Low |
21.40 |
| Volume |
84,900 |
| Split-adjusted Price |
10.78 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2016
|
+0.75 / +3.53%
|
21.50
|
22.30
|
21.40
|
22.00
|
21.92
|
10.78
|
84,900
|
|
|
11/30/2016
|
-0.25 / -1.16%
|
21.40
|
21.80
|
21.25
|
21.25
|
21.35
|
10.41
|
58,160
|
|
|
11/29/2016
|
-0.10 / -0.46%
|
21.90
|
21.90
|
21.40
|
21.50
|
21.45
|
10.53
|
38,560
|
|
|
11/28/2016
|
+0.20 / +0.93%
|
21.50
|
21.60
|
21.35
|
21.60
|
21.40
|
10.58
|
70,200
|
|
|
11/25/2016
|
-0.40 / -1.83%
|
21.50
|
21.90
|
21.40
|
21.40
|
21.51
|
10.48
|
51,780
|
|
|
11/24/2016
|
+0.30 / +1.40%
|
21.50
|
21.80
|
21.50
|
21.80
|
21.53
|
10.68
|
29,770
|
|
|
11/23/2016
|
-0.20 / -0.92%
|
21.50
|
21.90
|
21.50
|
21.50
|
21.52
|
10.53
|
45,640
|
|
|
11/22/2016
|
-0.30 / -1.36%
|
22.10
|
22.10
|
21.60
|
21.70
|
21.69
|
10.63
|
29,370
|
|
|
11/21/2016
|
+0.30 / +1.38%
|
21.70
|
22.10
|
21.60
|
22.00
|
21.72
|
10.78
|
9,070
|
|
|
11/18/2016
|
+0.10 / +0.46%
|
21.60
|
21.90
|
21.40
|
21.70
|
21.57
|
10.63
|
52,800
|
|
|
11/17/2016
|
-0.10 / -0.46%
|
22.00
|
22.00
|
21.60
|
21.60
|
21.63
|
10.58
|
25,710
|
|
|
11/16/2016
|
-0.40 / -1.81%
|
22.70
|
22.70
|
21.60
|
21.70
|
21.92
|
10.63
|
30,800
|
|
|
11/15/2016
|
-0.50 / -2.21%
|
22.00
|
22.80
|
22.00
|
22.10
|
22.11
|
10.83
|
8,050
|
|
|
11/14/2016
|
-0.10 / -0.44%
|
23.00
|
23.00
|
22.50
|
22.60
|
22.55
|
11.07
|
11,000
|
|
|
11/11/2016
|
+0.70 / +3.18%
|
22.00
|
23.00
|
22.00
|
22.70
|
22.70
|
11.12
|
41,580
|
|
|
11/10/2016
|
+0.60 / +2.80%
|
21.40
|
22.00
|
21.40
|
22.00
|
21.49
|
10.78
|
60,950
|
|
|
11/9/2016
|
-0.30 / -1.38%
|
21.00
|
22.00
|
21.00
|
21.40
|
21.19
|
10.48
|
49,530
|
|
|
11/8/2016
|
+0.05 / +0.23%
|
21.65
|
21.80
|
21.60
|
21.70
|
21.65
|
10.63
|
32,100
|
|
|
11/7/2016
|
+0.05 / +0.23%
|
21.90
|
21.90
|
21.55
|
21.65
|
21.67
|
10.61
|
35,760
|
|
|
11/4/2016
|
-0.50 / -2.26%
|
21.70
|
22.10
|
21.60
|
21.60
|
21.76
|
10.58
|
45,950
|
|
|
11/3/2016
|
-0.70 / -3.07%
|
22.80
|
22.80
|
22.00
|
22.10
|
22.14
|
10.83
|
39,210
|
|
|
11/2/2016
|
-0.20 / -0.87%
|
23.10
|
23.10
|
22.70
|
22.80
|
22.80
|
11.17
|
24,170
|
|
|
11/1/2016
|
-0.15 / -0.65%
|
23.65
|
23.65
|
22.90
|
23.00
|
23.17
|
11.27
|
41,830
|
|
|
10/31/2016
|
+1.15 / +5.23%
|
22.50
|
23.15
|
22.50
|
23.15
|
22.80
|
11.34
|
125,460
|
|
|
10/28/2016
|
+0.45 / +2.09%
|
21.50
|
22.00
|
21.50
|
22.00
|
21.79
|
10.78
|
30,880
|
|
|
10/27/2016
|
+0.05 / +0.23%
|
21.50
|
22.00
|
21.50
|
21.55
|
21.65
|
10.56
|
7,990
|
|
|
10/26/2016
|
+0.10 / +0.47%
|
21.50
|
21.60
|
21.40
|
21.50
|
21.46
|
10.53
|
31,740
|
|
|
10/25/2016
|
-0.10 / -0.47%
|
21.50
|
21.60
|
21.40
|
21.40
|
21.47
|
10.48
|
46,800
|
|
|
10/24/2016
|
-0.25 / -1.15%
|
21.55
|
21.60
|
21.45
|
21.50
|
21.51
|
10.53
|
53,510
|
|
|
10/21/2016
|
+0.10 / +0.46%
|
21.50
|
21.75
|
21.50
|
21.75
|
21.65
|
10.66
|
45,740
|
|
|