|
Closing price on 7/5/2016
|
|
| Open |
35.00 |
| High |
35.00 |
| Low |
33.80 |
| Volume |
199,290 |
| Split-adjusted Price |
14.04 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2016
|
-0.80 / -2.27%
|
35.00
|
35.00
|
33.80
|
34.40
|
34.33
|
14.04
|
199,290
|
|
|
7/4/2016
|
-0.10 / -0.28%
|
35.70
|
35.80
|
34.80
|
35.20
|
35.08
|
14.37
|
200,710
|
|
|
7/1/2016
|
+0.60 / +1.73%
|
35.50
|
35.70
|
34.70
|
35.30
|
35.29
|
14.41
|
667,090
|
|
|
6/30/2016
|
+0.90 / +2.66%
|
34.30
|
35.90
|
33.80
|
34.70
|
34.94
|
14.17
|
252,630
|
|
|
6/29/2016
|
+1.20 / +3.68%
|
33.20
|
34.00
|
33.00
|
33.80
|
33.47
|
13.80
|
213,940
|
|
|
6/28/2016
|
-0.60 / -1.81%
|
33.20
|
33.20
|
32.50
|
32.60
|
32.71
|
13.31
|
533,220
|
|
|
6/27/2016
|
-0.60 / -1.78%
|
33.30
|
33.80
|
31.60
|
33.20
|
32.59
|
13.55
|
191,560
|
|
|
6/24/2016
|
-1.00 / -2.87%
|
34.20
|
34.60
|
32.40
|
33.80
|
33.48
|
13.80
|
565,180
|
|
|
6/23/2016
|
+0.90 / +2.65%
|
34.30
|
34.90
|
34.00
|
34.80
|
34.65
|
14.21
|
198,870
|
|
|
6/22/2016
|
-0.10 / -0.29%
|
34.00
|
34.40
|
33.30
|
33.90
|
33.88
|
13.84
|
262,780
|
|
|
6/21/2016
|
+1.10 / +3.34%
|
32.50
|
34.40
|
32.50
|
34.00
|
33.54
|
13.88
|
260,680
|
|
|
6/20/2016
|
+1.40 / +4.44%
|
32.00
|
32.90
|
31.50
|
32.90
|
32.04
|
13.43
|
167,470
|
|
|
6/17/2016
|
+0.70 / +2.27%
|
30.80
|
32.20
|
30.80
|
31.50
|
31.50
|
12.86
|
361,660
|
|
|
6/16/2016
|
-0.50 / -1.60%
|
32.30
|
32.30
|
30.80
|
30.80
|
31.59
|
12.57
|
319,560
|
|
|
6/15/2016
|
+2.00 / +6.83%
|
30.20
|
31.30
|
29.50
|
31.30
|
30.78
|
12.78
|
248,420
|
|
|
6/14/2016
|
+1.30 / +4.64%
|
28.00
|
29.30
|
27.60
|
29.30
|
28.38
|
11.96
|
193,470
|
|
|
6/13/2016
|
-0.70 / -2.44%
|
28.20
|
28.80
|
27.80
|
28.00
|
28.37
|
11.43
|
176,040
|
|
|
6/10/2016
|
+0.70 / +2.50%
|
27.80
|
29.40
|
27.80
|
28.70
|
28.40
|
11.72
|
204,960
|
|
|
6/9/2016
|
+0.30 / +1.08%
|
27.90
|
28.00
|
27.40
|
28.00
|
27.82
|
11.43
|
190,460
|
|
|
6/8/2016
|
+1.30 / +4.92%
|
26.50
|
28.00
|
26.50
|
27.70
|
27.59
|
11.31
|
241,890
|
|
|
6/7/2016
|
+1.00 / +3.94%
|
25.30
|
26.40
|
25.30
|
26.40
|
26.06
|
10.78
|
242,480
|
|
|
6/6/2016
|
-0.30 / -1.17%
|
25.70
|
25.90
|
25.30
|
25.40
|
25.56
|
10.37
|
244,010
|
|
|
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
|
|
|