|
Closing price on 6/4/2015
|
|
| Open |
17.70 |
| High |
17.80 |
| Low |
17.00 |
| Volume |
85,640 |
| Split-adjusted Price |
5.93 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2015
|
-0.40 / -2.25%
|
17.70
|
17.80
|
17.00
|
17.40
|
17.38
|
5.93
|
85,640
|
|
|
6/3/2015
|
+0.40 / +2.30%
|
17.30
|
17.80
|
17.00
|
17.80
|
17.60
|
6.06
|
99,170
|
|
|
6/2/2015
|
0.00 / 0.00%
|
18.20
|
18.20
|
17.30
|
17.40
|
17.57
|
5.93
|
168,310
|
|
|
6/1/2015
|
+0.60 / +3.57%
|
17.00
|
17.40
|
16.70
|
17.40
|
17.28
|
5.93
|
162,930
|
|
|
5/29/2015
|
+0.50 / +3.07%
|
15.90
|
16.80
|
15.90
|
16.80
|
16.27
|
5.72
|
82,180
|
|
|
5/28/2015
|
+0.40 / +2.52%
|
16.40
|
16.50
|
16.00
|
16.30
|
16.21
|
5.55
|
63,830
|
|
|
5/27/2015
|
+0.50 / +3.25%
|
15.40
|
16.20
|
15.40
|
15.90
|
16.05
|
5.41
|
116,820
|
|
|
5/26/2015
|
+1.00 / +6.94%
|
14.60
|
15.40
|
14.60
|
15.40
|
15.30
|
5.24
|
251,560
|
|
|
5/25/2015
|
+0.50 / +3.60%
|
13.90
|
14.40
|
13.70
|
14.40
|
14.12
|
4.90
|
105,910
|
|
|
5/22/2015
|
+0.50 / +3.73%
|
13.50
|
13.90
|
13.50
|
13.90
|
13.76
|
4.73
|
52,980
|
|
|
5/21/2015
|
-0.30 / -2.19%
|
13.70
|
13.70
|
13.40
|
13.40
|
13.61
|
4.56
|
26,590
|
|
|
5/20/2015
|
+0.10 / +0.74%
|
13.60
|
13.70
|
13.50
|
13.70
|
13.59
|
4.67
|
14,640
|
|
|
5/19/2015
|
+0.30 / +2.26%
|
13.40
|
13.60
|
13.40
|
13.60
|
13.51
|
4.63
|
24,940
|
|
|
5/18/2015
|
+0.20 / +1.53%
|
13.00
|
13.50
|
13.00
|
13.30
|
13.24
|
4.53
|
88,520
|
|
|
5/15/2015
|
-0.30 / -2.24%
|
13.20
|
13.30
|
13.10
|
13.10
|
13.14
|
4.46
|
62,410
|
|
|
5/14/2015
|
+0.30 / +2.29%
|
13.20
|
13.40
|
13.20
|
13.40
|
13.25
|
4.56
|
9,280
|
|
|
5/13/2015
|
-0.20 / -1.50%
|
13.10
|
13.30
|
13.00
|
13.10
|
13.09
|
4.46
|
94,090
|
|
|
5/12/2015
|
-0.10 / -0.75%
|
13.30
|
13.30
|
13.20
|
13.30
|
13.29
|
4.53
|
151,800
|
|
|
5/11/2015
|
-0.30 / -2.19%
|
13.50
|
13.70
|
13.40
|
13.40
|
13.44
|
4.56
|
21,500
|
|
|
5/8/2015
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.50
|
13.70
|
13.60
|
4.67
|
31,040
|
|
|
5/7/2015
|
+0.50 / +3.79%
|
13.20
|
13.70
|
13.10
|
13.70
|
13.48
|
4.67
|
148,600
|
|
|
5/6/2015
|
+0.20 / +1.54%
|
13.00
|
13.30
|
13.00
|
13.20
|
13.11
|
4.50
|
17,390
|
|
|
5/5/2015
|
-0.30 / -2.26%
|
12.80
|
13.30
|
12.80
|
13.00
|
13.01
|
4.43
|
34,210
|
|
|
5/4/2015
|
-0.10 / -0.75%
|
13.40
|
13.40
|
12.90
|
13.30
|
13.01
|
4.53
|
312,880
|
|
|
4/27/2015
|
+0.30 / +2.29%
|
13.20
|
13.50
|
13.10
|
13.40
|
13.20
|
4.56
|
38,650
|
|
|
4/24/2015
|
-0.20 / -1.50%
|
13.10
|
13.50
|
13.10
|
13.10
|
13.14
|
4.46
|
3,880
|
|
|
4/23/2015
|
+0.20 / +1.53%
|
13.10
|
13.30
|
13.00
|
13.30
|
13.07
|
4.53
|
55,320
|
|
|
4/22/2015
|
-0.30 / -2.24%
|
13.40
|
13.50
|
13.10
|
13.10
|
13.24
|
4.46
|
68,890
|
|
|
4/21/2015
|
-0.10 / -0.74%
|
13.60
|
13.60
|
13.30
|
13.40
|
13.42
|
4.56
|
94,850
|
|
|
4/20/2015
|
-0.10 / -0.74%
|
13.60
|
13.60
|
13.40
|
13.50
|
13.48
|
4.60
|
38,200
|
|
|