|
Closing price on 12/9/2013
|
|
| Open |
6.90 |
| High |
6.90 |
| Low |
6.70 |
| Volume |
154,810 |
| Split-adjusted Price |
2.13 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2013
|
-0.10 / -1.47%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.70
|
2.13
|
154,810
|
|
|
12/6/2013
|
0.00 / 0.00%
|
6.70
|
7.10
|
6.70
|
6.80
|
6.80
|
2.16
|
430,980
|
|
|
12/5/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.80
|
6.80
|
2.16
|
370,040
|
|
|
12/4/2013
|
-0.20 / -2.86%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.80
|
2.16
|
912,140
|
|
|
12/3/2013
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.00
|
7.00
|
7.00
|
2.23
|
315,390
|
|
|
12/2/2013
|
+0.40 / +6.06%
|
6.80
|
7.00
|
6.70
|
7.00
|
7.00
|
2.23
|
423,880
|
|
|
11/29/2013
|
-0.40 / -5.71%
|
6.80
|
7.00
|
6.60
|
6.60
|
6.60
|
2.10
|
1,312,660
|
|
|
11/28/2013
|
-0.50 / -6.67%
|
7.40
|
7.50
|
7.00
|
7.00
|
7.00
|
2.23
|
825,890
|
|
|
11/27/2013
|
-0.10 / -1.32%
|
7.60
|
7.80
|
7.30
|
7.50
|
7.50
|
2.39
|
251,260
|
|
|
11/26/2013
|
+0.40 / +5.56%
|
7.10
|
7.70
|
7.10
|
7.60
|
7.60
|
2.42
|
700,490
|
|
|
11/25/2013
|
-0.10 / -1.37%
|
7.50
|
7.50
|
7.20
|
7.20
|
7.20
|
2.29
|
493,790
|
|
|
11/22/2013
|
0.00 / 0.00%
|
7.40
|
7.70
|
7.20
|
7.30
|
7.30
|
2.32
|
1,090,180
|
|
|
11/21/2013
|
-0.20 / -2.67%
|
7.70
|
8.00
|
7.30
|
7.30
|
7.30
|
2.32
|
1,186,350
|
|
|
11/20/2013
|
+0.40 / +5.63%
|
7.00
|
7.50
|
7.00
|
7.50
|
7.50
|
2.39
|
784,510
|
|
|
11/19/2013
|
+0.20 / +2.90%
|
7.00
|
7.30
|
7.00
|
7.10
|
7.10
|
2.26
|
1,044,540
|
|
|
11/18/2013
|
+0.40 / +6.15%
|
6.40
|
6.90
|
6.40
|
6.90
|
6.90
|
2.20
|
715,610
|
|
|
11/15/2013
|
-0.10 / -1.52%
|
6.40
|
6.70
|
6.20
|
6.50
|
6.50
|
2.07
|
1,583,480
|
|
|
11/14/2013
|
-0.40 / -5.71%
|
7.00
|
7.10
|
6.60
|
6.60
|
6.60
|
2.10
|
1,587,300
|
|
|
11/13/2013
|
-0.10 / -1.41%
|
6.80
|
7.10
|
6.80
|
7.00
|
7.00
|
2.23
|
369,250
|
|
|
11/12/2013
|
+0.40 / +5.97%
|
6.60
|
7.10
|
6.60
|
7.10
|
7.10
|
2.26
|
489,500
|
|
|
11/11/2013
|
+0.40 / +6.35%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.70
|
2.13
|
614,650
|
|
|
11/8/2013
|
+0.20 / +3.28%
|
6.00
|
6.50
|
5.90
|
6.30
|
6.30
|
2.01
|
459,910
|
|
|
11/7/2013
|
-0.10 / -1.61%
|
6.00
|
6.40
|
6.00
|
6.10
|
6.10
|
1.94
|
411,050
|
|
|
11/6/2013
|
+0.40 / +6.90%
|
6.10
|
6.20
|
5.90
|
6.20
|
6.20
|
1.97
|
742,530
|
|
|
11/5/2013
|
+0.30 / +5.45%
|
5.50
|
5.80
|
5.50
|
5.80
|
5.80
|
1.85
|
390,130
|
|
|
11/4/2013
|
-0.40 / -6.78%
|
5.60
|
5.70
|
5.50
|
5.50
|
5.50
|
1.75
|
599,920
|
|
|
11/1/2013
|
0.00 / 0.00%
|
6.20
|
6.20
|
5.80
|
5.90
|
5.90
|
1.88
|
654,660
|
|
|
10/31/2013
|
+0.30 / +5.36%
|
5.60
|
5.90
|
5.60
|
5.90
|
5.90
|
1.88
|
533,720
|
|
|
10/30/2013
|
+0.30 / +5.66%
|
5.20
|
5.60
|
5.00
|
5.60
|
5.60
|
1.78
|
808,320
|
|
|
10/29/2013
|
+0.20 / +3.92%
|
5.30
|
5.40
|
5.10
|
5.30
|
5.30
|
1.69
|
467,330
|
|
|