|
|
Closing price on 5/8/2013
|
|
| Open |
12.70 |
| High |
12.70 |
| Low |
11.50 |
| Volume |
223,600 |
| Split-adjusted Price |
10.12 |
|
|
ITQ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2013
|
-0.30 / -2.36%
|
12.70
|
12.70
|
11.50
|
12.40
|
11.81
|
10.12
|
223,600
|
|
|
5/7/2013
|
+0.90 / +7.63%
|
11.60
|
12.70
|
11.60
|
12.70
|
12.61
|
10.36
|
243,200
|
|
|
5/6/2013
|
-0.60 / -4.84%
|
12.30
|
12.80
|
11.20
|
11.80
|
11.86
|
9.63
|
71,200
|
|
|
5/3/2013
|
-1.30 / -9.49%
|
13.50
|
13.80
|
12.40
|
12.40
|
12.41
|
10.12
|
218,200
|
|
|
5/2/2013
|
-1.90 / -12.18%
|
15.20
|
15.60
|
13.70
|
13.70
|
14.08
|
11.18
|
50,900
|
|
|
4/26/2013
|
-1.10 / -6.59%
|
17.00
|
18.30
|
15.10
|
15.60
|
16.33
|
12.73
|
548,500
|
|
|
4/25/2013
|
+1.50 / +9.87%
|
15.40
|
16.70
|
15.20
|
16.70
|
16.55
|
13.63
|
285,600
|
|
|
4/24/2013
|
+1.30 / +9.35%
|
14.00
|
15.20
|
14.00
|
15.20
|
14.96
|
12.40
|
160,100
|
|
|
4/23/2013
|
+1.20 / +9.45%
|
12.80
|
13.90
|
12.80
|
13.90
|
13.75
|
11.34
|
137,200
|
|
|
4/22/2013
|
+0.30 / +2.42%
|
12.40
|
13.10
|
12.30
|
12.70
|
12.85
|
10.36
|
77,700
|
|
|
4/18/2013
|
-0.30 / -2.36%
|
12.60
|
12.60
|
12.30
|
12.40
|
12.42
|
10.12
|
30,600
|
|
|
4/17/2013
|
+0.10 / +0.79%
|
12.60
|
12.70
|
12.40
|
12.70
|
12.58
|
10.36
|
31,900
|
|
|
4/16/2013
|
0.00 / 0.00%
|
12.60
|
12.80
|
12.30
|
12.60
|
12.61
|
10.28
|
25,900
|
|
|
4/15/2013
|
-0.40 / -3.08%
|
13.00
|
13.00
|
12.50
|
12.60
|
12.72
|
10.28
|
40,200
|
|
|
4/12/2013
|
-0.30 / -2.26%
|
13.30
|
13.60
|
13.00
|
13.00
|
13.27
|
10.61
|
52,100
|
|
|
4/11/2013
|
-0.60 / -4.32%
|
13.90
|
14.00
|
13.30
|
13.30
|
13.60
|
10.85
|
50,200
|
|
|
4/10/2013
|
+0.10 / +0.72%
|
13.80
|
14.10
|
13.60
|
13.90
|
13.96
|
11.34
|
42,800
|
|
|
4/9/2013
|
+0.30 / +2.22%
|
13.50
|
13.90
|
13.30
|
13.80
|
13.70
|
11.26
|
44,700
|
|
|
4/8/2013
|
-0.30 / -2.17%
|
13.80
|
14.10
|
12.80
|
13.50
|
13.61
|
11.01
|
69,200
|
|
|
4/5/2013
|
-0.50 / -3.50%
|
14.30
|
14.40
|
13.60
|
13.80
|
13.90
|
11.26
|
66,800
|
|
|
4/4/2013
|
-0.10 / -0.69%
|
14.40
|
14.90
|
14.30
|
14.30
|
14.62
|
11.67
|
42,200
|
|
|
4/3/2013
|
+0.50 / +3.60%
|
14.00
|
14.40
|
13.80
|
14.40
|
14.23
|
11.75
|
43,600
|
|
|
4/2/2013
|
+0.60 / +4.51%
|
13.30
|
14.00
|
13.20
|
13.90
|
13.72
|
11.34
|
59,600
|
|
|
4/1/2013
|
+0.50 / +3.91%
|
12.80
|
13.30
|
12.40
|
13.30
|
12.82
|
10.85
|
74,900
|
|
|
3/29/2013
|
-0.30 / -2.29%
|
13.00
|
13.10
|
12.70
|
12.80
|
12.89
|
10.44
|
42,900
|
|
|
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
|
|
|
|
|
|