|
Closing price on 6/3/2016
|
|
| Open |
25.20 |
| High |
26.00 |
| Low |
25.10 |
| Volume |
294,320 |
| Split-adjusted Price |
10.49 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2016
|
+0.50 / +1.98%
|
25.20
|
26.00
|
25.10
|
25.70
|
25.55
|
10.49
|
294,320
|
|
|
6/2/2016
|
+0.30 / +1.20%
|
25.00
|
25.90
|
25.00
|
25.20
|
25.39
|
10.29
|
250,520
|
|
|
6/1/2016
|
-0.40 / -1.58%
|
25.30
|
25.50
|
24.70
|
24.90
|
24.98
|
10.17
|
172,250
|
|
|
5/31/2016
|
+1.60 / +6.75%
|
24.00
|
25.30
|
24.00
|
25.30
|
24.72
|
10.33
|
528,700
|
|
|
5/30/2016
|
-0.10 / -0.42%
|
23.80
|
24.00
|
23.60
|
23.70
|
23.74
|
9.68
|
99,610
|
|
|
5/27/2016
|
+0.30 / +1.28%
|
23.30
|
24.20
|
23.20
|
23.80
|
23.78
|
9.72
|
109,980
|
|
|
5/26/2016
|
+0.10 / +0.43%
|
23.30
|
23.80
|
23.30
|
23.50
|
23.51
|
9.59
|
79,750
|
|
|
5/25/2016
|
-0.50 / -2.09%
|
23.90
|
24.20
|
23.30
|
23.40
|
23.57
|
9.55
|
108,730
|
|
|
5/24/2016
|
-0.90 / -3.63%
|
25.40
|
25.40
|
23.10
|
23.90
|
23.58
|
9.76
|
816,600
|
|
|
5/23/2016
|
+0.30 / +1.22%
|
24.50
|
25.50
|
24.50
|
24.80
|
24.80
|
10.12
|
164,020
|
|
|
5/20/2016
|
+0.50 / +2.08%
|
24.50
|
24.90
|
24.20
|
24.50
|
24.54
|
10.00
|
171,810
|
|
|
5/19/2016
|
-0.60 / -2.44%
|
23.60
|
24.60
|
23.60
|
24.00
|
24.11
|
9.80
|
99,620
|
|
|
5/18/2016
|
+0.50 / +2.07%
|
24.00
|
25.30
|
24.00
|
24.60
|
24.70
|
9.63
|
104,450
|
|
|
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
|
|
|