|
Closing price on 2/3/2016
|
|
| Open |
16.70 |
| High |
16.80 |
| Low |
16.40 |
| Volume |
13,100 |
| Split-adjusted Price |
6.42 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2016
|
-0.10 / -0.61%
|
16.70
|
16.80
|
16.40
|
16.40
|
16.41
|
6.42
|
13,100
|
|
|
2/2/2016
|
-0.50 / -2.94%
|
16.90
|
16.90
|
16.40
|
16.50
|
16.49
|
6.46
|
57,800
|
|
|
2/1/2016
|
+0.20 / +1.19%
|
17.20
|
17.30
|
16.80
|
17.00
|
17.09
|
6.66
|
70,140
|
|
|
1/29/2016
|
+0.40 / +2.44%
|
16.80
|
16.80
|
16.50
|
16.80
|
16.77
|
6.58
|
30,550
|
|
|
1/28/2016
|
+0.10 / +0.61%
|
16.80
|
16.90
|
16.40
|
16.40
|
16.48
|
6.42
|
129,810
|
|
|
1/27/2016
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.10
|
16.30
|
16.31
|
6.38
|
49,380
|
|
|
1/26/2016
|
-0.30 / -1.81%
|
16.50
|
16.50
|
16.00
|
16.30
|
16.10
|
6.38
|
10,530
|
|
|
1/25/2016
|
-0.40 / -2.35%
|
17.20
|
17.20
|
16.50
|
16.60
|
16.61
|
6.50
|
87,880
|
|
|
1/22/2016
|
+1.00 / +6.25%
|
15.80
|
17.00
|
15.70
|
17.00
|
16.13
|
6.66
|
64,320
|
|
|
1/21/2016
|
-0.20 / -1.23%
|
15.90
|
16.50
|
15.90
|
16.00
|
16.14
|
6.27
|
49,520
|
|
|
1/20/2016
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.10
|
16.20
|
16.15
|
6.34
|
16,580
|
|
|
1/19/2016
|
+0.70 / +4.52%
|
16.00
|
16.30
|
15.60
|
16.20
|
16.02
|
6.34
|
73,840
|
|
|
1/18/2016
|
-0.90 / -5.49%
|
16.10
|
16.70
|
15.40
|
15.50
|
15.79
|
6.07
|
131,750
|
|
|
1/15/2016
|
-0.30 / -1.80%
|
16.90
|
16.90
|
16.40
|
16.40
|
16.59
|
6.42
|
87,590
|
|
|
1/14/2016
|
-0.50 / -2.91%
|
16.90
|
17.00
|
16.60
|
16.70
|
16.71
|
6.54
|
97,940
|
|
|
1/13/2016
|
0.00 / 0.00%
|
17.00
|
17.20
|
16.90
|
17.20
|
17.01
|
6.74
|
22,640
|
|
|
1/12/2016
|
+0.10 / +0.58%
|
16.40
|
17.20
|
16.40
|
17.20
|
17.01
|
6.74
|
13,990
|
|
|
1/11/2016
|
-0.20 / -1.16%
|
17.30
|
17.30
|
17.10
|
17.10
|
17.27
|
6.70
|
7,990
|
|
|
1/8/2016
|
0.00 / 0.00%
|
17.20
|
17.30
|
17.00
|
17.30
|
17.11
|
6.78
|
40,160
|
|
|
1/7/2016
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.20
|
17.30
|
17.26
|
6.78
|
49,080
|
|
|
1/6/2016
|
-0.20 / -1.14%
|
17.40
|
17.50
|
17.20
|
17.30
|
17.36
|
6.78
|
62,800
|
|
|
1/5/2016
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.10
|
17.50
|
17.30
|
6.85
|
86,030
|
|
|
1/4/2016
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.30
|
17.50
|
17.45
|
6.85
|
43,200
|
|
|
12/31/2015
|
-0.60 / -3.31%
|
18.10
|
18.10
|
17.40
|
17.50
|
17.67
|
6.85
|
81,820
|
|
|
12/30/2015
|
+1.10 / +6.47%
|
17.10
|
18.10
|
17.10
|
18.10
|
17.19
|
7.09
|
211,960
|
|
|
12/29/2015
|
-0.10 / -0.58%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.04
|
6.66
|
53,870
|
|
|
12/28/2015
|
-0.10 / -0.58%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
6.70
|
28,010
|
|
|
12/25/2015
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.10
|
17.20
|
17.18
|
6.74
|
56,150
|
|
|
12/24/2015
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.10
|
17.20
|
17.16
|
6.74
|
23,020
|
|
|
12/23/2015
|
0.00 / 0.00%
|
17.20
|
17.30
|
17.10
|
17.20
|
17.19
|
6.74
|
96,990
|
|
|