|
Closing price on 8/3/2016
|
|
| Open |
28.30 |
| High |
28.70 |
| Low |
28.30 |
| Volume |
38,790 |
| Split-adjusted Price |
11.55 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2016
|
0.00 / 0.00%
|
28.30
|
28.70
|
28.30
|
28.30
|
28.41
|
11.55
|
38,790
|
|
|
8/2/2016
|
-0.50 / -1.74%
|
28.50
|
28.70
|
28.10
|
28.30
|
28.30
|
11.55
|
27,630
|
|
|
8/1/2016
|
-0.20 / -0.69%
|
29.00
|
29.00
|
28.70
|
28.80
|
28.78
|
11.76
|
15,600
|
|
|
7/29/2016
|
+0.70 / +2.47%
|
28.90
|
29.60
|
28.60
|
29.00
|
29.17
|
11.84
|
41,340
|
|
|
7/28/2016
|
-0.70 / -2.41%
|
29.10
|
29.20
|
28.30
|
28.30
|
28.90
|
11.55
|
60,320
|
|
|
7/27/2016
|
-0.70 / -2.36%
|
29.70
|
29.70
|
29.00
|
29.00
|
29.07
|
11.84
|
47,780
|
|
|
7/26/2016
|
+0.30 / +1.02%
|
29.90
|
29.90
|
28.80
|
29.70
|
29.28
|
12.12
|
64,860
|
|
|
7/25/2016
|
+0.80 / +2.80%
|
28.30
|
30.00
|
28.30
|
29.40
|
29.14
|
12.00
|
84,120
|
|
|
7/22/2016
|
-0.70 / -2.39%
|
29.10
|
29.20
|
27.60
|
28.60
|
28.32
|
11.68
|
168,940
|
|
|
7/21/2016
|
-0.50 / -1.68%
|
29.50
|
29.90
|
29.10
|
29.30
|
29.36
|
11.96
|
76,670
|
|
|
7/20/2016
|
+0.40 / +1.36%
|
29.10
|
30.00
|
29.10
|
29.80
|
29.60
|
12.17
|
43,890
|
|
|
7/19/2016
|
-1.20 / -3.92%
|
30.10
|
30.60
|
29.40
|
29.40
|
29.76
|
12.00
|
322,620
|
|
|
7/18/2016
|
-1.90 / -5.85%
|
32.20
|
32.40
|
30.60
|
30.60
|
31.17
|
12.49
|
346,430
|
|
|
7/15/2016
|
-1.00 / -2.99%
|
33.50
|
33.50
|
32.00
|
32.50
|
32.55
|
13.27
|
261,290
|
|
|
7/14/2016
|
-0.20 / -0.59%
|
33.70
|
34.60
|
33.50
|
33.50
|
34.13
|
13.68
|
278,290
|
|
|
7/13/2016
|
0.00 / 0.00%
|
33.70
|
34.10
|
33.70
|
33.70
|
33.82
|
13.76
|
176,120
|
|
|
7/12/2016
|
+0.70 / +2.12%
|
33.30
|
33.70
|
32.50
|
33.70
|
32.98
|
13.76
|
94,230
|
|
|
7/11/2016
|
-1.20 / -3.51%
|
34.20
|
34.50
|
32.10
|
33.00
|
33.58
|
13.47
|
239,730
|
|
|
7/8/2016
|
+0.80 / +2.40%
|
33.40
|
34.30
|
33.40
|
34.20
|
33.90
|
13.96
|
365,410
|
|
|
7/7/2016
|
-0.40 / -1.18%
|
34.00
|
34.00
|
32.70
|
33.40
|
33.06
|
13.64
|
506,940
|
|
|
7/6/2016
|
-0.60 / -1.74%
|
33.30
|
34.10
|
33.30
|
33.80
|
33.86
|
13.80
|
146,380
|
|
|
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
|
|
|