|
Closing price on 9/25/2015
|
|
| Open |
16.30 |
| High |
16.30 |
| Low |
15.90 |
| Volume |
77,420 |
| Split-adjusted Price |
6.34 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2015
|
-0.20 / -1.22%
|
16.30
|
16.30
|
15.90
|
16.20
|
16.00
|
6.34
|
77,420
|
|
|
9/24/2015
|
+0.40 / +2.50%
|
16.30
|
17.10
|
16.00
|
16.40
|
16.59
|
6.42
|
27,370
|
|
|
9/23/2015
|
+0.10 / +0.63%
|
16.00
|
16.30
|
16.00
|
16.00
|
16.10
|
6.27
|
15,650
|
|
|
9/22/2015
|
+0.20 / +1.27%
|
15.90
|
15.90
|
15.80
|
15.90
|
15.85
|
6.23
|
23,350
|
|
|
9/21/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.70
|
15.70
|
15.82
|
6.15
|
43,310
|
|
|
9/18/2015
|
-0.30 / -1.88%
|
15.80
|
15.80
|
15.70
|
15.70
|
15.73
|
6.15
|
11,890
|
|
|
9/17/2015
|
+0.30 / +1.91%
|
15.70
|
16.00
|
15.70
|
16.00
|
15.84
|
6.27
|
15,850
|
|
|
9/16/2015
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.60
|
15.70
|
15.74
|
6.15
|
67,870
|
|
|
9/15/2015
|
-0.70 / -4.24%
|
16.50
|
16.50
|
15.80
|
15.80
|
15.89
|
6.19
|
43,530
|
|
|
9/14/2015
|
+0.30 / +1.85%
|
15.70
|
16.50
|
15.70
|
16.50
|
15.81
|
6.46
|
15,940
|
|
|
9/11/2015
|
-1.00 / -5.81%
|
16.30
|
16.60
|
16.20
|
16.20
|
16.33
|
6.34
|
3,000
|
|
|
9/10/2015
|
-0.10 / -0.58%
|
16.50
|
17.20
|
16.20
|
17.20
|
16.38
|
6.74
|
24,850
|
|
|
9/9/2015
|
+0.40 / +2.37%
|
17.40
|
17.50
|
16.50
|
17.30
|
17.14
|
6.78
|
16,220
|
|
|
9/8/2015
|
+1.10 / +6.96%
|
16.90
|
16.90
|
16.80
|
16.90
|
16.84
|
6.62
|
4,750
|
|
|
9/7/2015
|
-1.00 / -5.95%
|
17.90
|
17.90
|
15.80
|
15.80
|
17.17
|
6.19
|
5,300
|
|
|
9/4/2015
|
-1.70 / -9.19%
|
18.50
|
18.50
|
16.10
|
16.80
|
16.75
|
6.58
|
35,760
|
|
|
9/3/2015
|
+0.20 / +1.09%
|
18.20
|
18.60
|
18.10
|
18.50
|
18.29
|
6.30
|
21,540
|
|
|
9/1/2015
|
-0.20 / -1.08%
|
18.80
|
18.80
|
18.30
|
18.30
|
18.48
|
6.23
|
9,850
|
|
|
8/31/2015
|
+0.70 / +3.93%
|
18.10
|
18.90
|
18.10
|
18.50
|
18.51
|
6.30
|
107,410
|
|
|
8/28/2015
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.70
|
17.80
|
17.77
|
6.06
|
27,410
|
|
|
8/27/2015
|
0.00 / 0.00%
|
17.60
|
18.00
|
17.60
|
17.80
|
17.74
|
6.06
|
79,100
|
|
|
8/26/2015
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.50
|
17.80
|
17.68
|
6.06
|
43,490
|
|
|
8/25/2015
|
+0.90 / +5.33%
|
17.00
|
18.00
|
17.00
|
17.80
|
17.63
|
6.06
|
35,900
|
|
|
8/24/2015
|
-0.80 / -4.52%
|
17.80
|
17.80
|
16.90
|
16.90
|
17.06
|
5.76
|
37,160
|
|
|
8/21/2015
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.20
|
17.70
|
17.58
|
6.03
|
100,520
|
|
|
8/20/2015
|
-0.30 / -1.67%
|
17.80
|
18.00
|
17.60
|
17.70
|
17.72
|
6.03
|
48,750
|
|
|
8/19/2015
|
+0.20 / +1.12%
|
17.80
|
18.00
|
17.30
|
18.00
|
17.72
|
6.13
|
11,570
|
|
|
8/18/2015
|
+1.00 / +5.95%
|
16.90
|
17.90
|
16.90
|
17.80
|
17.43
|
6.06
|
33,280
|
|
|
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
|
|
|