|
Closing price on 3/28/2013
|
|
Open |
12.80 |
High |
13.20 |
Low |
12.60 |
Volume |
46,100 |
Split-adjusted Price |
10.69 |
|
|
ITQ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/28/2013
|
+0.30 / +2.34%
|
12.80
|
13.20
|
12.60
|
13.10
|
12.92
|
10.69
|
46,100
|
|
3/27/2013
|
-0.10 / -0.78%
|
12.90
|
13.00
|
12.70
|
12.80
|
12.83
|
10.44
|
41,800
|
|
3/26/2013
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.80
|
12.90
|
12.90
|
10.52
|
38,900
|
|
3/25/2013
|
+0.20 / +1.57%
|
12.70
|
13.00
|
12.60
|
12.90
|
12.87
|
10.52
|
39,700
|
|
3/22/2013
|
+0.10 / +0.79%
|
12.60
|
13.10
|
12.50
|
12.70
|
12.82
|
10.36
|
68,200
|
|
3/21/2013
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.50
|
12.60
|
12.61
|
10.28
|
43,000
|
|
3/20/2013
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.50
|
12.60
|
12.63
|
10.28
|
42,000
|
|
3/19/2013
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.50
|
12.60
|
12.61
|
10.28
|
37,400
|
|
3/18/2013
|
-0.20 / -1.55%
|
12.80
|
12.80
|
12.60
|
12.70
|
12.68
|
10.36
|
39,600
|
|
3/15/2013
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.80
|
12.90
|
12.90
|
10.52
|
30,700
|
|
3/14/2013
|
0.00 / 0.00%
|
12.90
|
13.30
|
12.80
|
12.90
|
12.91
|
10.52
|
42,200
|
|
3/13/2013
|
-0.10 / -0.77%
|
13.00
|
13.10
|
12.80
|
12.90
|
12.93
|
10.52
|
44,200
|
|
3/12/2013
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.80
|
13.00
|
12.99
|
10.61
|
43,900
|
|
3/11/2013
|
+0.10 / +0.78%
|
12.90
|
13.10
|
12.80
|
13.00
|
12.95
|
10.61
|
43,600
|
|
3/8/2013
|
+0.20 / +1.57%
|
12.70
|
12.90
|
12.60
|
12.90
|
12.80
|
10.52
|
33,100
|
|
3/7/2013
|
-0.20 / -1.55%
|
12.90
|
13.00
|
12.60
|
12.70
|
12.79
|
10.36
|
42,400
|
|
3/6/2013
|
+0.40 / +3.20%
|
12.50
|
12.90
|
12.50
|
12.90
|
12.72
|
10.52
|
41,200
|
|
3/5/2013
|
-0.30 / -2.34%
|
12.80
|
12.80
|
12.50
|
12.50
|
12.60
|
10.20
|
41,700
|
|
3/4/2013
|
-0.40 / -3.03%
|
13.20
|
13.20
|
12.80
|
12.80
|
12.94
|
10.44
|
48,200
|
|
3/1/2013
|
0.00 / 0.00%
|
13.20
|
13.30
|
13.10
|
13.20
|
13.24
|
10.77
|
48,700
|
|
2/28/2013
|
+0.20 / +1.54%
|
13.10
|
13.50
|
12.90
|
13.20
|
13.23
|
10.77
|
48,500
|
|
2/27/2013
|
0.00 / 0.00%
|
12.90
|
13.10
|
12.80
|
13.00
|
12.97
|
10.61
|
58,700
|
|
2/26/2013
|
-0.30 / -2.26%
|
13.30
|
13.50
|
13.00
|
13.00
|
13.19
|
10.61
|
57,500
|
|
2/25/2013
|
+0.10 / +0.76%
|
13.20
|
13.30
|
13.00
|
13.30
|
13.19
|
10.85
|
41,200
|
|
2/22/2013
|
+0.10 / +0.76%
|
13.10
|
13.20
|
12.90
|
13.20
|
13.12
|
10.77
|
43,300
|
|
2/21/2013
|
-0.40 / -2.96%
|
13.50
|
13.60
|
13.10
|
13.10
|
13.33
|
10.69
|
53,000
|
|
2/20/2013
|
-0.10 / -0.74%
|
13.60
|
13.70
|
13.40
|
13.50
|
13.53
|
11.01
|
45,700
|
|
2/19/2013
|
+0.10 / +0.74%
|
13.50
|
13.60
|
13.40
|
13.60
|
13.55
|
11.10
|
44,200
|
|
2/18/2013
|
-0.20 / -1.46%
|
13.70
|
13.70
|
13.50
|
13.50
|
13.52
|
11.01
|
26,600
|
|
2/8/2013
|
+0.20 / +1.48%
|
13.40
|
13.70
|
13.40
|
13.70
|
13.59
|
11.18
|
46,900
|
|
|
|
|
|