|
Closing price on 7/13/2015
|
|
| Open |
18.00 |
| High |
18.30 |
| Low |
17.50 |
| Volume |
7,840 |
| Split-adjusted Price |
5.67 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/13/2015
|
-0.60 / -3.26%
|
18.00
|
18.30
|
17.50
|
17.80
|
17.98
|
5.67
|
7,840
|
|
|
7/10/2015
|
+0.40 / +2.22%
|
18.00
|
18.40
|
17.80
|
18.40
|
17.92
|
5.86
|
27,040
|
|
|
7/9/2015
|
0.00 / 0.00%
|
18.50
|
18.50
|
17.80
|
18.00
|
18.05
|
5.73
|
24,650
|
|
|
7/8/2015
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.50
|
18.00
|
17.88
|
5.73
|
76,500
|
|
|
7/7/2015
|
+0.20 / +1.12%
|
17.70
|
18.30
|
17.70
|
18.00
|
17.92
|
5.73
|
70,420
|
|
|
7/6/2015
|
-0.20 / -1.11%
|
18.10
|
18.20
|
17.70
|
17.80
|
17.81
|
5.67
|
129,780
|
|
|
7/3/2015
|
-0.30 / -1.64%
|
18.40
|
18.80
|
18.00
|
18.00
|
18.14
|
5.73
|
178,060
|
|
|
7/2/2015
|
-0.40 / -2.14%
|
18.50
|
18.80
|
18.30
|
18.30
|
18.41
|
5.82
|
28,570
|
|
|
7/1/2015
|
-0.30 / -1.58%
|
19.00
|
19.00
|
18.10
|
18.70
|
18.39
|
5.95
|
96,420
|
|
|
6/30/2015
|
0.00 / 0.00%
|
19.00
|
19.10
|
18.90
|
19.00
|
19.01
|
6.05
|
21,570
|
|
|
6/29/2015
|
+0.30 / +1.60%
|
18.50
|
19.00
|
18.50
|
19.00
|
18.99
|
6.05
|
7,110
|
|
|
6/26/2015
|
+0.10 / +0.54%
|
19.00
|
19.10
|
18.40
|
18.70
|
18.78
|
5.95
|
32,740
|
|
|
6/25/2015
|
-0.70 / -3.63%
|
19.00
|
19.70
|
18.60
|
18.60
|
18.91
|
5.92
|
25,750
|
|
|
6/24/2015
|
+0.40 / +2.12%
|
18.60
|
19.50
|
18.50
|
19.30
|
18.93
|
6.14
|
101,960
|
|
|
6/23/2015
|
+0.70 / +3.85%
|
18.00
|
18.90
|
18.00
|
18.90
|
18.80
|
6.02
|
57,990
|
|
|
6/22/2015
|
+0.50 / +2.82%
|
17.80
|
18.20
|
17.70
|
18.20
|
17.99
|
5.79
|
32,580
|
|
|
6/19/2015
|
0.00 / 0.00%
|
17.60
|
18.40
|
17.60
|
17.70
|
17.76
|
5.63
|
12,160
|
|
|
6/18/2015
|
-0.30 / -1.67%
|
18.10
|
18.30
|
17.70
|
17.70
|
17.85
|
5.63
|
16,530
|
|
|
6/17/2015
|
+0.60 / +3.45%
|
17.30
|
18.40
|
17.30
|
18.00
|
17.75
|
5.73
|
33,120
|
|
|
6/16/2015
|
-0.30 / -1.69%
|
17.80
|
17.80
|
17.40
|
17.40
|
17.55
|
5.54
|
22,620
|
|
|
6/15/2015
|
0.00 / 0.00%
|
17.70
|
18.20
|
17.50
|
17.70
|
17.55
|
5.63
|
44,960
|
|
|
6/12/2015
|
+0.70 / +4.12%
|
17.00
|
17.80
|
16.70
|
17.70
|
17.27
|
5.63
|
77,330
|
|
|
6/11/2015
|
-0.10 / -0.58%
|
17.00
|
17.10
|
16.70
|
17.00
|
16.86
|
5.41
|
16,310
|
|
|
6/10/2015
|
-0.10 / -0.58%
|
16.80
|
17.20
|
16.80
|
17.10
|
16.92
|
5.44
|
40,500
|
|
|
6/9/2015
|
+0.30 / +1.78%
|
17.00
|
17.30
|
16.80
|
17.20
|
16.95
|
5.47
|
31,620
|
|
|
6/8/2015
|
0.00 / 0.00%
|
16.90
|
17.40
|
16.50
|
16.90
|
16.56
|
5.38
|
80,790
|
|
|
6/5/2015
|
-0.50 / -2.87%
|
17.60
|
17.60
|
16.70
|
16.90
|
17.01
|
5.38
|
160,280
|
|
|
6/4/2015
|
-0.40 / -2.25%
|
17.70
|
17.80
|
17.00
|
17.40
|
17.38
|
5.54
|
85,640
|
|
|
6/3/2015
|
+0.40 / +2.30%
|
17.30
|
17.80
|
17.00
|
17.80
|
17.60
|
5.67
|
99,170
|
|
|
6/2/2015
|
0.00 / 0.00%
|
18.20
|
18.20
|
17.30
|
17.40
|
17.57
|
5.54
|
168,310
|
|
|