|
Closing price on 6/21/2016
|
|
| Open |
6.40 |
| High |
6.70 |
| Low |
6.40 |
| Volume |
37,400 |
| Split-adjusted Price |
4.92 |
|
|
ITS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2016
|
-0.10 / -1.49%
|
6.40
|
6.70
|
6.40
|
6.60
|
6.56
|
4.92
|
37,400
|
|
|
6/20/2016
|
-0.60 / -8.22%
|
7.20
|
7.20
|
6.70
|
6.70
|
6.72
|
4.99
|
17,400
|
|
|
6/17/2016
|
-0.30 / -4.05%
|
7.50
|
7.80
|
7.10
|
7.10
|
7.29
|
5.29
|
23,726
|
|
|
6/16/2016
|
+0.50 / +7.25%
|
7.00
|
7.70
|
7.00
|
7.40
|
7.51
|
5.51
|
106,073
|
|
|
6/15/2016
|
+0.50 / +7.81%
|
6.50
|
7.10
|
6.50
|
6.90
|
6.75
|
5.14
|
73,100
|
|
|
6/14/2016
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.37
|
4.77
|
21,300
|
|
|
6/13/2016
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.50
|
6.42
|
4.84
|
14,600
|
|
|
6/10/2016
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.50
|
4.84
|
15,800
|
|
|
6/9/2016
|
+0.10 / +1.56%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.50
|
4.84
|
26,100
|
|
|
6/8/2016
|
-0.20 / -3.03%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.39
|
4.77
|
34,800
|
|
|
6/7/2016
|
+0.20 / +3.13%
|
6.40
|
6.60
|
6.30
|
6.60
|
6.43
|
4.92
|
8,100
|
|
|
6/6/2016
|
-0.20 / -3.03%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.46
|
4.77
|
7,000
|
|
|
6/3/2016
|
+0.20 / +3.08%
|
6.50
|
6.80
|
6.50
|
6.70
|
6.63
|
4.99
|
31,826
|
|
|
6/2/2016
|
+0.20 / +3.17%
|
6.30
|
6.60
|
6.30
|
6.50
|
6.40
|
4.84
|
35,100
|
|
|
6/1/2016
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.31
|
4.69
|
11,000
|
|
|
5/31/2016
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.27
|
4.69
|
29,500
|
|
|
5/30/2016
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.26
|
4.69
|
6,000
|
|
|
5/27/2016
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.32
|
4.69
|
10,800
|
|
|
5/26/2016
|
-0.10 / -1.56%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.32
|
4.69
|
15,600
|
|
|
5/25/2016
|
-0.20 / -3.03%
|
6.60
|
6.70
|
6.10
|
6.40
|
6.29
|
4.77
|
28,500
|
|
|
5/24/2016
|
+0.40 / +6.45%
|
6.30
|
7.10
|
6.30
|
6.60
|
6.86
|
4.92
|
39,405
|
|
|
5/23/2016
|
-0.20 / -3.13%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.21
|
4.62
|
63,149
|
|
|
5/20/2016
|
+0.20 / +3.23%
|
6.20
|
6.50
|
6.20
|
6.40
|
6.36
|
4.77
|
14,600
|
|
|
5/19/2016
|
-0.10 / -1.59%
|
6.20
|
6.40
|
6.20
|
6.20
|
6.27
|
4.62
|
19,900
|
|
|
5/18/2016
|
-0.20 / -3.08%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.36
|
4.69
|
18,600
|
|
|
5/17/2016
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.30
|
6.50
|
6.43
|
4.84
|
33,216
|
|
|
5/16/2016
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.73
|
4.99
|
10,000
|
|
|
5/13/2016
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.69
|
5.06
|
8,700
|
|
|
5/12/2016
|
0.00 / 0.00%
|
6.60
|
7.20
|
6.60
|
6.70
|
6.94
|
4.99
|
55,200
|
|
|
5/11/2016
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.40
|
6.70
|
6.60
|
4.99
|
28,200
|
|
|