|
Closing price on 5/17/2016
|
|
| Open |
24.00 |
| High |
24.10 |
| Low |
23.80 |
| Volume |
124,600 |
| Split-adjusted Price |
9.44 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2016
|
+0.20 / +0.84%
|
24.00
|
24.10
|
23.80
|
24.10
|
23.92
|
9.44
|
124,600
|
|
|
5/16/2016
|
+0.10 / +0.42%
|
23.60
|
24.30
|
23.50
|
23.90
|
23.81
|
9.36
|
118,450
|
|
|
5/13/2016
|
+0.40 / +1.71%
|
23.30
|
24.20
|
23.30
|
23.80
|
23.66
|
9.32
|
228,730
|
|
|
5/12/2016
|
+0.50 / +2.18%
|
22.90
|
23.80
|
22.90
|
23.40
|
23.42
|
9.16
|
222,890
|
|
|
5/11/2016
|
+0.50 / +2.23%
|
22.80
|
23.00
|
22.60
|
22.90
|
22.75
|
8.97
|
212,920
|
|
|
5/10/2016
|
+0.20 / +0.90%
|
22.10
|
22.40
|
21.90
|
22.40
|
22.14
|
8.77
|
101,720
|
|
|
5/9/2016
|
-0.20 / -0.89%
|
22.50
|
22.50
|
22.10
|
22.20
|
22.15
|
8.69
|
130,630
|
|
|
5/6/2016
|
-0.10 / -0.44%
|
22.40
|
22.50
|
22.00
|
22.40
|
22.12
|
8.77
|
178,990
|
|
|
5/5/2016
|
0.00 / 0.00%
|
22.50
|
22.60
|
22.30
|
22.50
|
22.47
|
8.81
|
87,280
|
|
|
5/4/2016
|
+0.40 / +1.81%
|
21.80
|
22.60
|
21.60
|
22.50
|
22.11
|
8.81
|
163,090
|
|
|
4/29/2016
|
-0.10 / -0.45%
|
22.30
|
22.30
|
21.70
|
22.10
|
22.06
|
8.66
|
25,380
|
|
|
4/28/2016
|
+0.10 / +0.45%
|
21.70
|
22.60
|
21.70
|
22.20
|
22.27
|
8.69
|
75,270
|
|
|
4/27/2016
|
+0.60 / +2.79%
|
21.40
|
22.90
|
21.30
|
22.10
|
22.00
|
8.66
|
191,510
|
|
|
4/26/2016
|
+0.40 / +1.90%
|
21.00
|
21.80
|
20.90
|
21.50
|
21.48
|
8.42
|
119,510
|
|
|
4/25/2016
|
0.00 / 0.00%
|
21.00
|
21.10
|
20.70
|
21.10
|
20.91
|
8.26
|
82,240
|
|
|
4/22/2016
|
+0.10 / +0.48%
|
21.00
|
21.50
|
20.90
|
21.10
|
21.17
|
8.26
|
90,550
|
|
|
4/21/2016
|
+0.30 / +1.45%
|
20.70
|
21.20
|
20.70
|
21.00
|
20.94
|
8.22
|
141,000
|
|
|
4/20/2016
|
-0.70 / -3.27%
|
21.40
|
21.40
|
20.60
|
20.70
|
20.97
|
8.11
|
248,410
|
|
|
4/19/2016
|
-1.20 / -5.31%
|
22.20
|
22.30
|
21.40
|
21.40
|
21.81
|
8.38
|
307,750
|
|
|
4/15/2016
|
+0.20 / +0.89%
|
22.50
|
22.80
|
22.20
|
22.60
|
22.46
|
8.85
|
143,520
|
|
|
4/14/2016
|
+0.10 / +0.45%
|
22.00
|
22.50
|
21.90
|
22.40
|
22.10
|
8.77
|
264,650
|
|
|
4/13/2016
|
-0.40 / -1.76%
|
23.00
|
23.00
|
22.10
|
22.30
|
22.33
|
8.73
|
182,650
|
|
|
4/12/2016
|
-0.10 / -0.44%
|
22.80
|
22.90
|
22.40
|
22.70
|
22.64
|
8.89
|
169,320
|
|
|
4/11/2016
|
+0.20 / +0.88%
|
23.20
|
23.20
|
22.40
|
22.80
|
22.70
|
8.93
|
76,080
|
|
|
4/8/2016
|
+1.10 / +5.12%
|
21.50
|
22.80
|
21.50
|
22.60
|
22.31
|
8.85
|
356,130
|
|
|
4/7/2016
|
+0.40 / +1.90%
|
21.10
|
22.00
|
21.10
|
21.50
|
21.56
|
8.42
|
160,730
|
|
|
4/6/2016
|
+0.20 / +0.96%
|
20.90
|
21.20
|
20.60
|
21.10
|
20.82
|
8.26
|
113,620
|
|
|
4/5/2016
|
0.00 / 0.00%
|
20.60
|
21.40
|
20.60
|
20.90
|
20.88
|
8.19
|
85,600
|
|
|
4/4/2016
|
-0.20 / -0.95%
|
21.10
|
21.60
|
20.60
|
20.90
|
21.22
|
8.19
|
273,250
|
|
|
4/1/2016
|
-0.40 / -1.86%
|
21.20
|
21.80
|
21.00
|
21.10
|
21.32
|
8.26
|
221,390
|
|
|