|
Closing price on 8/17/2015
|
|
| Open |
17.00 |
| High |
17.60 |
| Low |
16.80 |
| Volume |
46,240 |
| Split-adjusted Price |
5.72 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2015
|
-0.20 / -1.18%
|
17.00
|
17.60
|
16.80
|
16.80
|
16.86
|
5.72
|
46,240
|
|
|
8/14/2015
|
+0.30 / +1.80%
|
16.80
|
17.20
|
16.60
|
17.00
|
16.79
|
5.79
|
53,480
|
|
|
8/13/2015
|
+0.10 / +0.60%
|
16.60
|
16.90
|
16.60
|
16.70
|
16.61
|
5.69
|
50,860
|
|
|
8/12/2015
|
-0.40 / -2.35%
|
16.50
|
16.90
|
16.50
|
16.60
|
16.59
|
5.65
|
123,230
|
|
|
8/11/2015
|
0.00 / 0.00%
|
16.60
|
17.00
|
16.50
|
17.00
|
16.57
|
5.79
|
16,050
|
|
|
8/10/2015
|
+0.30 / +1.80%
|
17.00
|
17.00
|
16.60
|
17.00
|
16.63
|
5.79
|
10,460
|
|
|
8/7/2015
|
0.00 / 0.00%
|
16.50
|
17.10
|
16.50
|
16.70
|
16.59
|
5.69
|
73,530
|
|
|
8/6/2015
|
0.00 / 0.00%
|
16.50
|
17.00
|
16.50
|
16.70
|
16.62
|
5.69
|
44,590
|
|
|
8/5/2015
|
+0.40 / +2.45%
|
16.80
|
16.80
|
16.60
|
16.70
|
16.73
|
5.69
|
2,060
|
|
|
8/4/2015
|
-0.70 / -4.12%
|
16.40
|
17.00
|
16.30
|
16.30
|
16.38
|
5.55
|
69,800
|
|
|
8/3/2015
|
-0.10 / -0.58%
|
16.60
|
17.00
|
16.50
|
17.00
|
16.62
|
5.79
|
19,550
|
|
|
7/31/2015
|
+0.50 / +3.01%
|
16.60
|
17.10
|
16.60
|
17.10
|
16.79
|
5.82
|
26,450
|
|
|
7/30/2015
|
-0.40 / -2.35%
|
17.00
|
17.00
|
16.60
|
16.60
|
16.67
|
5.65
|
4,920
|
|
|
7/29/2015
|
+0.20 / +1.19%
|
16.80
|
17.00
|
16.80
|
17.00
|
16.83
|
5.79
|
7,960
|
|
|
7/28/2015
|
-0.20 / -1.18%
|
17.00
|
17.50
|
16.80
|
16.80
|
16.82
|
5.72
|
60,570
|
|
|
7/27/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.90
|
17.00
|
16.98
|
5.79
|
7,820
|
|
|
7/24/2015
|
+0.10 / +0.59%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.79
|
5,900
|
|
|
7/23/2015
|
0.00 / 0.00%
|
17.30
|
17.30
|
16.90
|
16.90
|
16.98
|
5.76
|
38,700
|
|
|
7/22/2015
|
-0.50 / -2.87%
|
17.10
|
17.40
|
16.90
|
16.90
|
16.99
|
5.76
|
44,330
|
|
|
7/21/2015
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.10
|
17.40
|
17.19
|
5.93
|
15,820
|
|
|
7/20/2015
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.10
|
17.40
|
17.16
|
5.93
|
5,420
|
|
|
7/17/2015
|
+0.30 / +1.75%
|
17.20
|
17.60
|
17.20
|
17.40
|
17.36
|
5.93
|
32,840
|
|
|
7/16/2015
|
-0.60 / -3.39%
|
17.20
|
17.70
|
17.10
|
17.10
|
17.23
|
5.82
|
96,630
|
|
|
7/15/2015
|
-0.10 / -0.56%
|
17.50
|
17.70
|
17.30
|
17.70
|
17.43
|
6.03
|
19,280
|
|
|
7/14/2015
|
0.00 / 0.00%
|
17.60
|
18.20
|
17.60
|
17.80
|
17.65
|
6.06
|
27,200
|
|
|
7/13/2015
|
-0.60 / -3.26%
|
18.00
|
18.30
|
17.50
|
17.80
|
17.98
|
6.06
|
7,840
|
|
|
7/10/2015
|
+0.40 / +2.22%
|
18.00
|
18.40
|
17.80
|
18.40
|
17.92
|
6.27
|
27,040
|
|
|
7/9/2015
|
0.00 / 0.00%
|
18.50
|
18.50
|
17.80
|
18.00
|
18.05
|
6.13
|
24,650
|
|
|
7/8/2015
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.50
|
18.00
|
17.88
|
6.13
|
76,500
|
|
|
7/7/2015
|
+0.20 / +1.12%
|
17.70
|
18.30
|
17.70
|
18.00
|
17.92
|
6.13
|
70,420
|
|
|