|
Closing price on 5/25/2016
|
|
| Open |
23.90 |
| High |
24.20 |
| Low |
23.30 |
| Volume |
108,730 |
| Split-adjusted Price |
8.93 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2016
|
-0.50 / -2.09%
|
23.90
|
24.20
|
23.30
|
23.40
|
23.57
|
8.93
|
108,730
|
|
|
5/24/2016
|
-0.90 / -3.63%
|
25.40
|
25.40
|
23.10
|
23.90
|
23.58
|
9.12
|
816,600
|
|
|
5/23/2016
|
+0.30 / +1.22%
|
24.50
|
25.50
|
24.50
|
24.80
|
24.80
|
9.46
|
164,020
|
|
|
5/20/2016
|
+0.50 / +2.08%
|
24.50
|
24.90
|
24.20
|
24.50
|
24.54
|
9.35
|
171,810
|
|
|
5/19/2016
|
-0.60 / -2.44%
|
23.60
|
24.60
|
23.60
|
24.00
|
24.11
|
9.16
|
99,620
|
|
|
5/18/2016
|
+0.50 / +2.07%
|
24.00
|
25.30
|
24.00
|
24.60
|
24.70
|
9.00
|
104,450
|
|
|
5/17/2016
|
+0.20 / +0.84%
|
24.00
|
24.10
|
23.80
|
24.10
|
23.92
|
8.82
|
124,600
|
|
|
5/16/2016
|
+0.10 / +0.42%
|
23.60
|
24.30
|
23.50
|
23.90
|
23.81
|
8.75
|
118,450
|
|
|
5/13/2016
|
+0.40 / +1.71%
|
23.30
|
24.20
|
23.30
|
23.80
|
23.66
|
8.71
|
228,730
|
|
|
5/12/2016
|
+0.50 / +2.18%
|
22.90
|
23.80
|
22.90
|
23.40
|
23.42
|
8.57
|
222,890
|
|
|
5/11/2016
|
+0.50 / +2.23%
|
22.80
|
23.00
|
22.60
|
22.90
|
22.75
|
8.38
|
212,920
|
|
|
5/10/2016
|
+0.20 / +0.90%
|
22.10
|
22.40
|
21.90
|
22.40
|
22.14
|
8.20
|
101,720
|
|
|
5/9/2016
|
-0.20 / -0.89%
|
22.50
|
22.50
|
22.10
|
22.20
|
22.15
|
8.13
|
130,630
|
|
|
5/6/2016
|
-0.10 / -0.44%
|
22.40
|
22.50
|
22.00
|
22.40
|
22.12
|
8.20
|
178,990
|
|
|
5/5/2016
|
0.00 / 0.00%
|
22.50
|
22.60
|
22.30
|
22.50
|
22.47
|
8.24
|
87,280
|
|
|
5/4/2016
|
+0.40 / +1.81%
|
21.80
|
22.60
|
21.60
|
22.50
|
22.11
|
8.24
|
163,090
|
|
|
4/29/2016
|
-0.10 / -0.45%
|
22.30
|
22.30
|
21.70
|
22.10
|
22.06
|
8.09
|
25,380
|
|
|
4/28/2016
|
+0.10 / +0.45%
|
21.70
|
22.60
|
21.70
|
22.20
|
22.27
|
8.13
|
75,270
|
|
|
4/27/2016
|
+0.60 / +2.79%
|
21.40
|
22.90
|
21.30
|
22.10
|
22.00
|
8.09
|
191,510
|
|
|
4/26/2016
|
+0.40 / +1.90%
|
21.00
|
21.80
|
20.90
|
21.50
|
21.48
|
7.87
|
119,510
|
|
|
4/25/2016
|
0.00 / 0.00%
|
21.00
|
21.10
|
20.70
|
21.10
|
20.91
|
7.72
|
82,240
|
|
|
4/22/2016
|
+0.10 / +0.48%
|
21.00
|
21.50
|
20.90
|
21.10
|
21.17
|
7.72
|
90,550
|
|
|
4/21/2016
|
+0.30 / +1.45%
|
20.70
|
21.20
|
20.70
|
21.00
|
20.94
|
7.69
|
141,000
|
|
|
4/20/2016
|
-0.70 / -3.27%
|
21.40
|
21.40
|
20.60
|
20.70
|
20.97
|
7.58
|
248,410
|
|
|
4/19/2016
|
-1.20 / -5.31%
|
22.20
|
22.30
|
21.40
|
21.40
|
21.81
|
7.83
|
307,750
|
|
|
4/15/2016
|
+0.20 / +0.89%
|
22.50
|
22.80
|
22.20
|
22.60
|
22.46
|
8.27
|
143,520
|
|
|
4/14/2016
|
+0.10 / +0.45%
|
22.00
|
22.50
|
21.90
|
22.40
|
22.10
|
8.20
|
264,650
|
|
|
4/13/2016
|
-0.40 / -1.76%
|
23.00
|
23.00
|
22.10
|
22.30
|
22.33
|
8.16
|
182,650
|
|
|
4/12/2016
|
-0.10 / -0.44%
|
22.80
|
22.90
|
22.40
|
22.70
|
22.64
|
8.31
|
169,320
|
|
|
4/11/2016
|
+0.20 / +0.88%
|
23.20
|
23.20
|
22.40
|
22.80
|
22.70
|
8.35
|
76,080
|
|
|