|
Closing price on 3/30/2016
|
|
| Open |
20.60 |
| High |
21.80 |
| Low |
20.60 |
| Volume |
157,860 |
| Split-adjusted Price |
8.30 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2016
|
+0.20 / +0.95%
|
20.60
|
21.80
|
20.60
|
21.20
|
21.09
|
8.30
|
157,860
|
|
|
3/29/2016
|
-0.60 / -2.78%
|
22.00
|
22.00
|
20.90
|
21.00
|
21.45
|
8.22
|
241,690
|
|
|
3/28/2016
|
+1.10 / +5.37%
|
21.00
|
21.70
|
20.90
|
21.60
|
21.37
|
8.46
|
186,920
|
|
|
3/25/2016
|
+1.30 / +6.77%
|
19.00
|
20.50
|
19.00
|
20.50
|
19.82
|
8.03
|
783,550
|
|
|
3/24/2016
|
-0.40 / -2.04%
|
19.60
|
19.60
|
19.20
|
19.20
|
19.37
|
7.52
|
129,120
|
|
|
3/23/2016
|
+0.30 / +1.55%
|
19.30
|
19.70
|
19.30
|
19.60
|
19.45
|
7.68
|
120,350
|
|
|
3/22/2016
|
+0.50 / +2.66%
|
18.60
|
19.80
|
18.50
|
19.30
|
19.25
|
7.56
|
288,110
|
|
|
3/21/2016
|
-0.20 / -1.05%
|
18.70
|
19.20
|
18.50
|
18.80
|
18.72
|
7.36
|
270,300
|
|
|
3/18/2016
|
-0.30 / -1.55%
|
19.50
|
19.50
|
18.80
|
19.00
|
18.91
|
7.44
|
134,560
|
|
|
3/17/2016
|
-0.10 / -0.52%
|
19.90
|
19.90
|
18.90
|
19.30
|
19.32
|
7.56
|
236,860
|
|
|
3/16/2016
|
+0.40 / +2.11%
|
18.70
|
19.50
|
18.70
|
19.40
|
19.30
|
7.60
|
256,670
|
|
|
3/15/2016
|
-0.20 / -1.04%
|
18.90
|
19.30
|
18.50
|
19.00
|
18.85
|
7.44
|
336,280
|
|
|
3/14/2016
|
+0.50 / +2.67%
|
19.60
|
19.60
|
19.00
|
19.20
|
19.30
|
7.52
|
213,350
|
|
|
3/11/2016
|
+1.20 / +6.86%
|
17.70
|
18.70
|
17.70
|
18.70
|
18.59
|
7.32
|
700,830
|
|
|
3/10/2016
|
+0.80 / +4.79%
|
16.70
|
17.80
|
16.60
|
17.50
|
17.01
|
6.85
|
502,590
|
|
|
3/9/2016
|
-0.60 / -3.47%
|
17.00
|
17.00
|
16.70
|
16.70
|
16.94
|
6.54
|
38,020
|
|
|
3/8/2016
|
+0.10 / +0.58%
|
17.00
|
17.50
|
17.00
|
17.30
|
17.32
|
6.78
|
29,390
|
|
|
3/7/2016
|
0.00 / 0.00%
|
17.20
|
17.60
|
17.20
|
17.20
|
17.34
|
6.74
|
24,800
|
|
|
3/4/2016
|
+0.60 / +3.61%
|
16.60
|
17.70
|
16.60
|
17.20
|
17.22
|
6.74
|
259,160
|
|
|
3/3/2016
|
+0.10 / +0.61%
|
16.40
|
16.60
|
16.40
|
16.60
|
16.55
|
6.50
|
22,470
|
|
|
3/2/2016
|
-0.20 / -1.20%
|
16.70
|
16.70
|
16.40
|
16.50
|
16.50
|
6.46
|
77,200
|
|
|
3/1/2016
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.60
|
16.70
|
16.61
|
6.54
|
10,960
|
|
|
2/29/2016
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.70
|
16.80
|
16.75
|
6.58
|
25,790
|
|
|
2/26/2016
|
+0.10 / +0.60%
|
16.50
|
17.00
|
16.50
|
16.80
|
16.74
|
6.58
|
72,810
|
|
|
2/25/2016
|
+0.10 / +0.60%
|
16.70
|
16.70
|
16.40
|
16.70
|
16.59
|
6.54
|
63,470
|
|
|
2/24/2016
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.30
|
16.60
|
16.51
|
6.50
|
27,020
|
|
|
2/23/2016
|
-0.20 / -1.19%
|
16.60
|
16.80
|
16.50
|
16.60
|
16.66
|
6.50
|
15,970
|
|
|
2/22/2016
|
+0.20 / +1.20%
|
17.60
|
17.60
|
16.60
|
16.80
|
16.68
|
6.58
|
45,810
|
|
|
2/19/2016
|
+0.10 / +0.61%
|
16.30
|
16.60
|
16.30
|
16.60
|
16.48
|
6.50
|
30,820
|
|
|
2/18/2016
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.40
|
16.50
|
16.49
|
6.46
|
15,400
|
|
|