|
Closing price on 3/23/2016
|
|
| Open |
19.30 |
| High |
19.70 |
| Low |
19.30 |
| Volume |
120,350 |
| Split-adjusted Price |
7.17 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2016
|
+0.30 / +1.55%
|
19.30
|
19.70
|
19.30
|
19.60
|
19.45
|
7.17
|
120,350
|
|
|
3/22/2016
|
+0.50 / +2.66%
|
18.60
|
19.80
|
18.50
|
19.30
|
19.25
|
7.06
|
288,110
|
|
|
3/21/2016
|
-0.20 / -1.05%
|
18.70
|
19.20
|
18.50
|
18.80
|
18.72
|
6.88
|
270,300
|
|
|
3/18/2016
|
-0.30 / -1.55%
|
19.50
|
19.50
|
18.80
|
19.00
|
18.91
|
6.95
|
134,560
|
|
|
3/17/2016
|
-0.10 / -0.52%
|
19.90
|
19.90
|
18.90
|
19.30
|
19.32
|
7.06
|
236,860
|
|
|
3/16/2016
|
+0.40 / +2.11%
|
18.70
|
19.50
|
18.70
|
19.40
|
19.30
|
7.10
|
256,670
|
|
|
3/15/2016
|
-0.20 / -1.04%
|
18.90
|
19.30
|
18.50
|
19.00
|
18.85
|
6.95
|
336,280
|
|
|
3/14/2016
|
+0.50 / +2.67%
|
19.60
|
19.60
|
19.00
|
19.20
|
19.30
|
7.03
|
213,350
|
|
|
3/11/2016
|
+1.20 / +6.86%
|
17.70
|
18.70
|
17.70
|
18.70
|
18.59
|
6.84
|
700,830
|
|
|
3/10/2016
|
+0.80 / +4.79%
|
16.70
|
17.80
|
16.60
|
17.50
|
17.01
|
6.41
|
502,590
|
|
|
3/9/2016
|
-0.60 / -3.47%
|
17.00
|
17.00
|
16.70
|
16.70
|
16.94
|
6.11
|
38,020
|
|
|
3/8/2016
|
+0.10 / +0.58%
|
17.00
|
17.50
|
17.00
|
17.30
|
17.32
|
6.33
|
29,390
|
|
|
3/7/2016
|
0.00 / 0.00%
|
17.20
|
17.60
|
17.20
|
17.20
|
17.34
|
6.30
|
24,800
|
|
|
3/4/2016
|
+0.60 / +3.61%
|
16.60
|
17.70
|
16.60
|
17.20
|
17.22
|
6.30
|
259,160
|
|
|
3/3/2016
|
+0.10 / +0.61%
|
16.40
|
16.60
|
16.40
|
16.60
|
16.55
|
6.08
|
22,470
|
|
|
3/2/2016
|
-0.20 / -1.20%
|
16.70
|
16.70
|
16.40
|
16.50
|
16.50
|
6.04
|
77,200
|
|
|
3/1/2016
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.60
|
16.70
|
16.61
|
6.11
|
10,960
|
|
|
2/29/2016
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.70
|
16.80
|
16.75
|
6.15
|
25,790
|
|
|
2/26/2016
|
+0.10 / +0.60%
|
16.50
|
17.00
|
16.50
|
16.80
|
16.74
|
6.15
|
72,810
|
|
|
2/25/2016
|
+0.10 / +0.60%
|
16.70
|
16.70
|
16.40
|
16.70
|
16.59
|
6.11
|
63,470
|
|
|
2/24/2016
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.30
|
16.60
|
16.51
|
6.08
|
27,020
|
|
|
2/23/2016
|
-0.20 / -1.19%
|
16.60
|
16.80
|
16.50
|
16.60
|
16.66
|
6.08
|
15,970
|
|
|
2/22/2016
|
+0.20 / +1.20%
|
17.60
|
17.60
|
16.60
|
16.80
|
16.68
|
6.15
|
45,810
|
|
|
2/19/2016
|
+0.10 / +0.61%
|
16.30
|
16.60
|
16.30
|
16.60
|
16.48
|
6.08
|
30,820
|
|
|
2/18/2016
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.40
|
16.50
|
16.49
|
6.04
|
15,400
|
|
|
2/17/2016
|
-0.10 / -0.60%
|
16.50
|
16.80
|
16.40
|
16.60
|
16.55
|
6.08
|
45,560
|
|
|
2/16/2016
|
-0.20 / -1.18%
|
16.50
|
16.90
|
16.40
|
16.70
|
16.48
|
6.11
|
24,570
|
|
|
2/15/2016
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.95
|
6.19
|
40
|
|
|
2/5/2016
|
+0.20 / +1.19%
|
16.80
|
17.00
|
16.80
|
17.00
|
16.85
|
6.22
|
27,950
|
|
|
2/4/2016
|
+0.40 / +2.44%
|
16.60
|
16.80
|
16.60
|
16.80
|
16.64
|
6.15
|
25,000
|
|
|