|
Closing price on 5/17/2017
|
|
| Open |
25.90 |
| High |
26.15 |
| Low |
25.80 |
| Volume |
47,060 |
| Split-adjusted Price |
13.29 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2017
|
-0.10 / -0.38%
|
25.90
|
26.15
|
25.80
|
26.00
|
25.99
|
13.29
|
47,060
|
|
|
5/16/2017
|
+0.10 / +0.38%
|
26.00
|
26.45
|
25.50
|
26.10
|
26.09
|
13.34
|
69,180
|
|
|
5/15/2017
|
+0.25 / +0.97%
|
25.75
|
26.40
|
25.75
|
26.00
|
26.08
|
13.29
|
121,510
|
|
|
5/12/2017
|
+0.35 / +1.38%
|
25.40
|
25.80
|
25.40
|
25.75
|
25.65
|
13.16
|
56,670
|
|
|
5/11/2017
|
0.00 / 0.00%
|
25.70
|
25.70
|
25.10
|
25.40
|
25.40
|
12.98
|
39,870
|
|
|
5/10/2017
|
+0.20 / +0.79%
|
25.30
|
25.40
|
25.10
|
25.40
|
25.17
|
12.98
|
63,250
|
|
|
5/9/2017
|
-0.15 / -0.59%
|
25.35
|
25.55
|
25.10
|
25.20
|
25.32
|
12.88
|
74,790
|
|
|
5/8/2017
|
-0.05 / -0.20%
|
25.10
|
25.35
|
25.10
|
25.35
|
25.27
|
12.95
|
132,159
|
|
|
5/5/2017
|
+0.05 / +0.20%
|
25.45
|
25.50
|
25.20
|
25.40
|
25.32
|
12.98
|
83,150
|
|
|
5/4/2017
|
+0.85 / +3.47%
|
24.50
|
25.40
|
24.50
|
25.35
|
25.04
|
12.95
|
129,890
|
|
|
5/3/2017
|
-1.00 / -3.92%
|
24.60
|
25.10
|
24.35
|
24.50
|
24.57
|
12.52
|
211,190
|
|
|
4/28/2017
|
-0.05 / -0.20%
|
25.60
|
25.80
|
25.20
|
25.50
|
25.61
|
13.03
|
78,060
|
|
|
4/27/2017
|
+0.15 / +0.59%
|
25.80
|
25.80
|
25.45
|
25.55
|
25.62
|
13.06
|
63,120
|
|
|
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
|
|
|