|
Closing price on 4/26/2017
|
|
| Open |
24.80 |
| High |
25.80 |
| Low |
24.80 |
| Volume |
83,350 |
| Split-adjusted Price |
12.98 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2017
|
+0.70 / +2.83%
|
24.80
|
25.80
|
24.80
|
25.40
|
25.33
|
12.98
|
83,350
|
|
|
4/25/2017
|
-0.70 / -2.76%
|
25.20
|
25.50
|
24.70
|
24.70
|
25.16
|
12.62
|
127,240
|
|
|
4/24/2017
|
-0.60 / -2.31%
|
26.00
|
26.30
|
25.30
|
25.40
|
25.59
|
12.98
|
177,770
|
|
|
4/21/2017
|
0.00 / 0.00%
|
26.00
|
26.30
|
26.00
|
26.00
|
26.05
|
13.29
|
131,890
|
|
|
4/20/2017
|
-0.20 / -0.76%
|
26.20
|
26.40
|
25.90
|
26.00
|
26.18
|
13.29
|
76,290
|
|
|
4/19/2017
|
-0.30 / -1.13%
|
26.50
|
26.50
|
26.10
|
26.20
|
26.19
|
13.39
|
62,840
|
|
|
4/18/2017
|
+0.90 / +3.52%
|
25.50
|
26.50
|
25.50
|
26.50
|
26.03
|
13.54
|
164,830
|
|
|
4/17/2017
|
-0.60 / -2.29%
|
26.20
|
26.75
|
25.60
|
25.60
|
26.00
|
13.08
|
191,250
|
|
|
4/14/2017
|
-0.60 / -2.24%
|
26.40
|
26.70
|
25.80
|
26.20
|
26.25
|
13.39
|
199,090
|
|
|
4/13/2017
|
-1.00 / -3.60%
|
27.70
|
27.70
|
26.80
|
26.80
|
27.12
|
13.70
|
165,340
|
|
|
4/12/2017
|
-0.20 / -0.71%
|
28.00
|
28.45
|
27.80
|
27.80
|
28.12
|
14.21
|
318,450
|
|
|
4/11/2017
|
+0.20 / +0.72%
|
28.00
|
28.50
|
27.60
|
28.00
|
28.21
|
14.31
|
241,090
|
|
|
4/10/2017
|
-0.50 / -1.77%
|
28.50
|
28.50
|
27.80
|
27.80
|
28.12
|
14.21
|
144,150
|
|
|
4/7/2017
|
+1.20 / +4.43%
|
27.50
|
28.50
|
27.30
|
28.30
|
27.96
|
14.46
|
367,460
|
|
|
4/5/2017
|
+0.20 / +0.74%
|
27.00
|
27.35
|
26.70
|
27.10
|
27.07
|
13.85
|
153,860
|
|
|
4/4/2017
|
-0.10 / -0.37%
|
27.10
|
27.10
|
26.00
|
26.90
|
26.55
|
13.75
|
90,060
|
|
|
4/3/2017
|
-0.35 / -1.28%
|
27.35
|
27.50
|
27.00
|
27.00
|
27.11
|
13.80
|
107,570
|
|
|
3/31/2017
|
+0.25 / +0.92%
|
27.20
|
27.80
|
27.20
|
27.35
|
27.31
|
13.98
|
114,220
|
|
|
3/30/2017
|
+0.50 / +1.88%
|
26.95
|
27.20
|
26.50
|
27.10
|
27.08
|
13.85
|
127,110
|
|
|
3/29/2017
|
+1.00 / +3.91%
|
25.65
|
26.60
|
25.65
|
26.60
|
26.33
|
13.59
|
122,070
|
|
|
3/28/2017
|
-0.20 / -0.78%
|
25.80
|
25.90
|
25.60
|
25.60
|
25.68
|
13.08
|
51,330
|
|
|
3/27/2017
|
-0.20 / -0.77%
|
26.10
|
26.30
|
25.70
|
25.80
|
25.98
|
13.18
|
75,330
|
|
|
3/24/2017
|
-0.10 / -0.38%
|
26.00
|
26.50
|
26.00
|
26.00
|
26.15
|
13.29
|
67,100
|
|
|
3/23/2017
|
+0.50 / +1.95%
|
25.60
|
26.25
|
25.40
|
26.10
|
25.97
|
13.34
|
72,360
|
|
|
3/22/2017
|
-0.50 / -1.92%
|
26.10
|
26.10
|
25.60
|
25.60
|
25.88
|
13.08
|
98,390
|
|
|
3/21/2017
|
0.00 / 0.00%
|
26.00
|
26.20
|
25.75
|
26.10
|
25.96
|
13.34
|
88,520
|
|
|
3/20/2017
|
-0.50 / -1.88%
|
26.60
|
26.60
|
26.00
|
26.10
|
26.18
|
13.34
|
127,230
|
|
|
3/17/2017
|
+0.60 / +2.31%
|
25.80
|
26.95
|
25.80
|
26.60
|
26.53
|
13.59
|
157,690
|
|
|
3/16/2017
|
+0.40 / +1.56%
|
26.50
|
26.50
|
25.60
|
26.00
|
25.81
|
13.29
|
183,900
|
|
|
3/15/2017
|
-0.80 / -3.03%
|
26.10
|
26.40
|
25.00
|
25.60
|
25.67
|
13.08
|
402,760
|
|
|