|
Closing price on 9/27/2016
|
|
| Open |
22.90 |
| High |
22.95 |
| Low |
22.45 |
| Volume |
47,590 |
| Split-adjusted Price |
11.05 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2016
|
-0.10 / -0.44%
|
22.90
|
22.95
|
22.45
|
22.55
|
22.57
|
11.05
|
47,590
|
|
|
9/26/2016
|
-0.15 / -0.66%
|
22.80
|
22.95
|
22.40
|
22.65
|
22.63
|
11.10
|
58,730
|
|
|
9/23/2016
|
+0.20 / +0.88%
|
22.60
|
23.20
|
22.60
|
22.80
|
22.82
|
11.17
|
53,030
|
|
|
9/22/2016
|
+0.10 / +0.44%
|
22.50
|
22.70
|
22.20
|
22.60
|
22.44
|
11.07
|
118,130
|
|
|
9/21/2016
|
-0.20 / -0.88%
|
22.80
|
22.90
|
22.50
|
22.50
|
22.61
|
11.02
|
77,880
|
|
|
9/20/2016
|
0.00 / 0.00%
|
22.50
|
22.90
|
22.30
|
22.70
|
22.62
|
11.12
|
31,250
|
|
|
9/19/2016
|
-0.70 / -2.99%
|
22.60
|
23.30
|
22.60
|
22.70
|
22.90
|
11.12
|
54,330
|
|
|
9/16/2016
|
-0.05 / -0.21%
|
23.50
|
23.70
|
23.00
|
23.40
|
23.44
|
11.46
|
46,720
|
|
|
9/15/2016
|
+0.55 / +2.40%
|
23.30
|
23.90
|
23.00
|
23.45
|
23.46
|
11.49
|
52,250
|
|
|
9/14/2016
|
+0.90 / +4.09%
|
22.35
|
23.00
|
22.35
|
22.90
|
22.70
|
11.22
|
116,600
|
|
|
9/13/2016
|
+0.10 / +0.46%
|
21.95
|
22.30
|
21.85
|
22.00
|
21.96
|
10.78
|
59,510
|
|
|
9/12/2016
|
-0.70 / -3.10%
|
22.50
|
22.60
|
21.75
|
21.90
|
22.14
|
10.73
|
14,360
|
|
|
9/9/2016
|
+0.90 / +4.15%
|
22.00
|
22.60
|
22.00
|
22.60
|
22.36
|
11.07
|
105,220
|
|
|
9/8/2016
|
+0.20 / +0.93%
|
21.20
|
22.70
|
21.20
|
21.70
|
21.93
|
10.63
|
161,390
|
|
|
9/7/2016
|
-1.10 / -4.87%
|
22.80
|
22.80
|
21.50
|
21.50
|
21.83
|
10.53
|
178,910
|
|
|
9/6/2016
|
-0.40 / -1.74%
|
22.80
|
23.20
|
22.60
|
22.60
|
22.97
|
11.07
|
43,840
|
|
|
9/5/2016
|
-0.10 / -0.43%
|
23.90
|
23.90
|
22.70
|
23.00
|
23.26
|
11.27
|
70,580
|
|
|
9/1/2016
|
-0.30 / -1.28%
|
23.70
|
23.70
|
22.50
|
23.10
|
22.95
|
11.32
|
117,620
|
|
|
8/31/2016
|
-0.30 / -1.27%
|
23.80
|
23.90
|
23.40
|
23.40
|
23.71
|
11.46
|
42,970
|
|
|
8/30/2016
|
+0.30 / +1.28%
|
23.40
|
23.90
|
23.40
|
23.70
|
23.61
|
11.61
|
53,070
|
|
|
8/29/2016
|
-1.60 / -6.40%
|
25.00
|
25.00
|
23.40
|
23.40
|
23.87
|
11.46
|
119,150
|
|
|
8/26/2016
|
-0.10 / -0.40%
|
25.10
|
25.80
|
24.70
|
25.00
|
25.08
|
12.25
|
60,960
|
|
|
8/25/2016
|
-5.00 / -16.61%
|
24.50
|
25.90
|
24.50
|
25.10
|
25.34
|
12.30
|
29,760
|
|
|
8/24/2016
|
-0.90 / -2.90%
|
30.50
|
30.80
|
30.10
|
30.10
|
30.37
|
12.29
|
132,050
|
|
|
8/23/2016
|
0.00 / 0.00%
|
30.70
|
31.00
|
30.00
|
31.00
|
30.42
|
12.66
|
101,150
|
|
|
8/22/2016
|
-1.00 / -3.13%
|
32.00
|
32.00
|
29.80
|
31.00
|
31.00
|
12.66
|
74,910
|
|
|
8/19/2016
|
-0.50 / -1.54%
|
32.00
|
32.70
|
31.80
|
32.00
|
32.04
|
13.06
|
145,850
|
|
|
8/18/2016
|
+0.80 / +2.52%
|
32.00
|
33.20
|
31.90
|
32.50
|
32.54
|
13.27
|
162,170
|
|
|
8/17/2016
|
+1.40 / +4.62%
|
30.50
|
32.00
|
30.50
|
31.70
|
31.52
|
12.94
|
361,520
|
|
|
8/16/2016
|
+0.60 / +2.02%
|
29.80
|
31.70
|
29.70
|
30.30
|
30.34
|
12.37
|
194,490
|
|
|