|
Closing price on 9/10/2015
|
|
| Open |
16.50 |
| High |
17.20 |
| Low |
16.20 |
| Volume |
24,850 |
| Split-adjusted Price |
6.30 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2015
|
-0.10 / -0.58%
|
16.50
|
17.20
|
16.20
|
17.20
|
16.38
|
6.30
|
24,850
|
|
|
9/9/2015
|
+0.40 / +2.37%
|
17.40
|
17.50
|
16.50
|
17.30
|
17.14
|
6.33
|
16,220
|
|
|
9/8/2015
|
+1.10 / +6.96%
|
16.90
|
16.90
|
16.80
|
16.90
|
16.84
|
6.19
|
4,750
|
|
|
9/7/2015
|
-1.00 / -5.95%
|
17.90
|
17.90
|
15.80
|
15.80
|
17.17
|
5.78
|
5,300
|
|
|
9/4/2015
|
-1.70 / -9.19%
|
18.50
|
18.50
|
16.10
|
16.80
|
16.75
|
6.15
|
35,760
|
|
|
9/3/2015
|
+0.20 / +1.09%
|
18.20
|
18.60
|
18.10
|
18.50
|
18.29
|
5.89
|
21,540
|
|
|
9/1/2015
|
-0.20 / -1.08%
|
18.80
|
18.80
|
18.30
|
18.30
|
18.48
|
5.82
|
9,850
|
|
|
8/31/2015
|
+0.70 / +3.93%
|
18.10
|
18.90
|
18.10
|
18.50
|
18.51
|
5.89
|
107,410
|
|
|
8/28/2015
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.70
|
17.80
|
17.77
|
5.67
|
27,410
|
|
|
8/27/2015
|
0.00 / 0.00%
|
17.60
|
18.00
|
17.60
|
17.80
|
17.74
|
5.67
|
79,100
|
|
|
8/26/2015
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.50
|
17.80
|
17.68
|
5.67
|
43,490
|
|
|
8/25/2015
|
+0.90 / +5.33%
|
17.00
|
18.00
|
17.00
|
17.80
|
17.63
|
5.67
|
35,900
|
|
|
8/24/2015
|
-0.80 / -4.52%
|
17.80
|
17.80
|
16.90
|
16.90
|
17.06
|
5.38
|
37,160
|
|
|
8/21/2015
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.20
|
17.70
|
17.58
|
5.63
|
100,520
|
|
|
8/20/2015
|
-0.30 / -1.67%
|
17.80
|
18.00
|
17.60
|
17.70
|
17.72
|
5.63
|
48,750
|
|
|
8/19/2015
|
+0.20 / +1.12%
|
17.80
|
18.00
|
17.30
|
18.00
|
17.72
|
5.73
|
11,570
|
|
|
8/18/2015
|
+1.00 / +5.95%
|
16.90
|
17.90
|
16.90
|
17.80
|
17.43
|
5.67
|
33,280
|
|
|
8/17/2015
|
-0.20 / -1.18%
|
17.00
|
17.60
|
16.80
|
16.80
|
16.86
|
5.35
|
46,240
|
|
|
8/14/2015
|
+0.30 / +1.80%
|
16.80
|
17.20
|
16.60
|
17.00
|
16.79
|
5.41
|
53,480
|
|
|
8/13/2015
|
+0.10 / +0.60%
|
16.60
|
16.90
|
16.60
|
16.70
|
16.61
|
5.32
|
50,860
|
|
|
8/12/2015
|
-0.40 / -2.35%
|
16.50
|
16.90
|
16.50
|
16.60
|
16.59
|
5.28
|
123,230
|
|
|
8/11/2015
|
0.00 / 0.00%
|
16.60
|
17.00
|
16.50
|
17.00
|
16.57
|
5.41
|
16,050
|
|
|
8/10/2015
|
+0.30 / +1.80%
|
17.00
|
17.00
|
16.60
|
17.00
|
16.63
|
5.41
|
10,460
|
|
|
8/7/2015
|
0.00 / 0.00%
|
16.50
|
17.10
|
16.50
|
16.70
|
16.59
|
5.32
|
73,530
|
|
|
8/6/2015
|
0.00 / 0.00%
|
16.50
|
17.00
|
16.50
|
16.70
|
16.62
|
5.32
|
44,590
|
|
|
8/5/2015
|
+0.40 / +2.45%
|
16.80
|
16.80
|
16.60
|
16.70
|
16.73
|
5.32
|
2,060
|
|
|
8/4/2015
|
-0.70 / -4.12%
|
16.40
|
17.00
|
16.30
|
16.30
|
16.38
|
5.19
|
69,800
|
|
|
8/3/2015
|
-0.10 / -0.58%
|
16.60
|
17.00
|
16.50
|
17.00
|
16.62
|
5.41
|
19,550
|
|
|
7/31/2015
|
+0.50 / +3.01%
|
16.60
|
17.10
|
16.60
|
17.10
|
16.79
|
5.44
|
26,450
|
|
|
7/30/2015
|
-0.40 / -2.35%
|
17.00
|
17.00
|
16.60
|
16.60
|
16.67
|
5.28
|
4,920
|
|
|