Intra-Cellular Therapies Inc NASDAQ:ITCI Historical Prices

Below are the 2269 trading days of historical prices for ITCI.

#	Exchange	Symbol	Date	Open	High	Low	Close
2269	NASDAQ	ITCI	Thu, Jan 19, 2023	48.11	48.67	47.74	47.78
2268	NASDAQ	ITCI	Wed, Jan 18, 2023	48.72	48.73	46.99	47.87
2267	NASDAQ	ITCI	Tue, Jan 17, 2023	47.90	49.03	47.03	48.75
2266	NASDAQ	ITCI	Fri, Jan 13, 2023	48.10	48.95	47.30	48.03
2265	NASDAQ	ITCI	Thu, Jan 12, 2023	47.75	48.97	46.32	48.52
2264	NASDAQ	ITCI	Wed, Jan 11, 2023	48.53	48.62	46.27	47.72
2263	NASDAQ	ITCI	Tue, Jan 10, 2023	50.78	51.98	48.40	48.80
2262	NASDAQ	ITCI	Mon, Jan 9, 2023	52.65	52.81	50.58	50.79
2261	NASDAQ	ITCI	Fri, Jan 6, 2023	51.70	52.74	50.80	52.06
2260	NASDAQ	ITCI	Thu, Jan 5, 2023	50.76	52.77	50.18	51.25
2259	NASDAQ	ITCI	Wed, Jan 4, 2023	52.46	53.18	51.08	51.08
2258	NASDAQ	ITCI	Tue, Jan 3, 2023	52.89	53.29	51.27	51.66
2257	NASDAQ	ITCI	Fri, Dec 30, 2022	53.19	53.90	52.51	52.92
2256	NASDAQ	ITCI	Thu, Dec 29, 2022	51.38	53.83	50.96	53.54
2255	NASDAQ	ITCI	Wed, Dec 28, 2022	49.93	51.46	49.93	51.00
2254	NASDAQ	ITCI	Tue, Dec 27, 2022	50.59	50.59	49.49	49.85
2253	NASDAQ	ITCI	Fri, Dec 23, 2022	51.70	51.99	49.71	50.64
2252	NASDAQ	ITCI	Thu, Dec 22, 2022	51.89	52.38	50.52	51.58
2251	NASDAQ	ITCI	Wed, Dec 21, 2022	51.75	52.81	50.77	52.41
2250	NASDAQ	ITCI	Tue, Dec 20, 2022	49.87	51.46	49.40	51.38
2249	NASDAQ	ITCI	Mon, Dec 19, 2022	51.40	51.99	49.72	50.12
2248	NASDAQ	ITCI	Fri, Dec 16, 2022	51.00	51.65	49.87	51.05
2247	NASDAQ	ITCI	Thu, Dec 15, 2022	52.44	52.50	51.44	51.83
2246	NASDAQ	ITCI	Wed, Dec 14, 2022	54.49	54.79	52.61	52.77
2245	NASDAQ	ITCI	Tue, Dec 13, 2022	54.28	55.00	52.77	54.45
2244	NASDAQ	ITCI	Mon, Dec 12, 2022	52.13	52.78	51.44	52.69
2243	NASDAQ	ITCI	Fri, Dec 9, 2022	51.39	52.16	50.56	51.77
2242	NASDAQ	ITCI	Thu, Dec 8, 2022	54.52	54.99	51.72	51.81
2241	NASDAQ	ITCI	Wed, Dec 7, 2022	52.90	54.98	52.90	54.09
2240	NASDAQ	ITCI	Tue, Dec 6, 2022	54.00	54.21	52.36	53.22
2239	NASDAQ	ITCI	Mon, Dec 5, 2022	53.72	54.87	53.45	54.25
2238	NASDAQ	ITCI	Fri, Dec 2, 2022	53.00	54.74	52.28	54.08
2237	NASDAQ	ITCI	Thu, Dec 1, 2022	54.30	54.84	53.19	53.45
2236	NASDAQ	ITCI	Wed, Nov 30, 2022	52.85	54.26	51.50	54.22
2235	NASDAQ	ITCI	Tue, Nov 29, 2022	52.37	53.98	52.06	52.85
2234	NASDAQ	ITCI	Mon, Nov 28, 2022	52.23	53.01	51.74	52.16
2233	NASDAQ	ITCI	Fri, Nov 25, 2022	51.27	52.37	51.26	52.23
2232	NASDAQ	ITCI	Wed, Nov 23, 2022	53.25	53.57	50.72	51.19
2231	NASDAQ	ITCI	Tue, Nov 22, 2022	52.22	53.01	51.17	52.87
2230	NASDAQ	ITCI	Mon, Nov 21, 2022	52.13	53.59	51.82	52.08
2229	NASDAQ	ITCI	Fri, Nov 18, 2022	51.56	52.69	50.39	51.94
2228	NASDAQ	ITCI	Thu, Nov 17, 2022	49.42	51.07	49.09	50.61
2227	NASDAQ	ITCI	Wed, Nov 16, 2022	50.68	50.74	48.88	49.91
2226	NASDAQ	ITCI	Tue, Nov 15, 2022	51.82	51.96	50.14	50.66
2225	NASDAQ	ITCI	Mon, Nov 14, 2022	53.13	53.39	51.14	51.21
2224	NASDAQ	ITCI	Fri, Nov 11, 2022	50.90	53.67	50.57	52.88
2223	NASDAQ	ITCI	Thu, Nov 10, 2022	52.33	52.45	49.05	50.67
2222	NASDAQ	ITCI	Wed, Nov 9, 2022	51.69	52.18	49.62	50.01
2221	NASDAQ	ITCI	Tue, Nov 8, 2022	52.71	54.25	51.71	52.48
2220	NASDAQ	ITCI	Mon, Nov 7, 2022	51.30	53.36	51.24	52.34
2219	NASDAQ	ITCI	Fri, Nov 4, 2022	52.70	53.00	49.70	51.22
2218	NASDAQ	ITCI	Thu, Nov 3, 2022	46.56	52.65	46.56	51.88
2217	NASDAQ	ITCI	Wed, Nov 2, 2022	45.74	47.48	43.86	45.83
2216	NASDAQ	ITCI	Tue, Nov 1, 2022	46.12	46.76	45.90	45.93
2215	NASDAQ	ITCI	Mon, Oct 31, 2022	46.28	46.79	44.92	45.67
2214	NASDAQ	ITCI	Fri, Oct 28, 2022	45.00	46.41	43.93	46.36
2213	NASDAQ	ITCI	Thu, Oct 27, 2022	46.34	46.61	44.54	44.83
2212	NASDAQ	ITCI	Wed, Oct 26, 2022	44.93	46.58	44.18	45.93
2211	NASDAQ	ITCI	Tue, Oct 25, 2022	44.17	45.03	44.05	44.67
2210	NASDAQ	ITCI	Mon, Oct 24, 2022	46.61	46.84	44.04	44.07
2209	NASDAQ	ITCI	Fri, Oct 21, 2022	44.67	46.65	44.36	46.60
2208	NASDAQ	ITCI	Thu, Oct 20, 2022	46.53	47.10	44.18	44.71
2207	NASDAQ	ITCI	Wed, Oct 19, 2022	48.22	48.27	46.33	46.88
2206	NASDAQ	ITCI	Tue, Oct 18, 2022	47.81	49.24	47.81	48.68
2205	NASDAQ	ITCI	Mon, Oct 17, 2022	47.76	48.92	46.81	47.36
2204	NASDAQ	ITCI	Fri, Oct 14, 2022	48.61	48.90	46.81	46.97
2203	NASDAQ	ITCI	Thu, Oct 13, 2022	46.94	48.64	46.46	48.55
2202	NASDAQ	ITCI	Wed, Oct 12, 2022	47.41	48.21	47.05	47.89
2201	NASDAQ	ITCI	Tue, Oct 11, 2022	47.34	48.56	46.27	47.35
2200	NASDAQ	ITCI	Mon, Oct 10, 2022	47.64	48.37	46.81	47.60
2199	NASDAQ	ITCI	Fri, Oct 7, 2022	47.12	49.19	46.84	47.94
2198	NASDAQ	ITCI	Thu, Oct 6, 2022	47.30	47.50	46.54	47.15
2197	NASDAQ	ITCI	Wed, Oct 5, 2022	48.17	48.71	46.87	47.46
2196	NASDAQ	ITCI	Tue, Oct 4, 2022	48.35	48.94	47.75	48.71
2195	NASDAQ	ITCI	Mon, Oct 3, 2022	46.53	48.31	45.48	47.76
2194	NASDAQ	ITCI	Fri, Sep 30, 2022	45.27	47.05	45.24	46.53
2193	NASDAQ	ITCI	Thu, Sep 29, 2022	45.36	45.36	43.90	45.25
2192	NASDAQ	ITCI	Wed, Sep 28, 2022	44.86	46.00	44.82	45.36
2191	NASDAQ	ITCI	Tue, Sep 27, 2022	43.11	44.99	43.07	44.58
2190	NASDAQ	ITCI	Mon, Sep 26, 2022	42.63	44.59	42.43	42.70
2189	NASDAQ	ITCI	Fri, Sep 23, 2022	44.97	45.21	43.02	43.51
2188	NASDAQ	ITCI	Thu, Sep 22, 2022	44.10	46.34	42.93	45.71
2187	NASDAQ	ITCI	Wed, Sep 21, 2022	46.57	46.57	44.16	44.25
2186	NASDAQ	ITCI	Tue, Sep 20, 2022	46.95	47.18	45.74	46.39
2185	NASDAQ	ITCI	Mon, Sep 19, 2022	47.69	48.36	46.87	47.17
2184	NASDAQ	ITCI	Fri, Sep 16, 2022	50.21	50.40	47.62	48.20
2183	NASDAQ	ITCI	Thu, Sep 15, 2022	49.80	50.64	48.58	50.53
2182	NASDAQ	ITCI	Wed, Sep 14, 2022	51.89	52.02	49.80	50.15
2181	NASDAQ	ITCI	Tue, Sep 13, 2022	51.81	53.36	51.17	51.98
2180	NASDAQ	ITCI	Mon, Sep 12, 2022	52.09	53.58	51.06	53.12
2179	NASDAQ	ITCI	Fri, Sep 9, 2022	52.36	53.24	51.78	52.00
2178	NASDAQ	ITCI	Thu, Sep 8, 2022	51.79	52.75	51.11	52.25
2177	NASDAQ	ITCI	Wed, Sep 7, 2022	50.76	52.23	50.28	52.21
2176	NASDAQ	ITCI	Tue, Sep 6, 2022	51.53	52.20	50.28	50.78
2175	NASDAQ	ITCI	Fri, Sep 2, 2022	50.52	51.77	49.59	51.61
2174	NASDAQ	ITCI	Thu, Sep 1, 2022	49.86	50.56	49.65	50.52
2173	NASDAQ	ITCI	Wed, Aug 31, 2022	49.03	50.34	48.83	50.26
2172	NASDAQ	ITCI	Tue, Aug 30, 2022	50.06	50.06	48.82	48.84
2171	NASDAQ	ITCI	Mon, Aug 29, 2022	49.00	50.52	48.92	49.55
2170	NASDAQ	ITCI	Fri, Aug 26, 2022	49.66	51.15	49.00	49.70
2169	NASDAQ	ITCI	Thu, Aug 25, 2022	50.37	50.97	48.86	49.31
2168	NASDAQ	ITCI	Wed, Aug 24, 2022	49.83	50.92	49.76	50.29
2167	NASDAQ	ITCI	Tue, Aug 23, 2022	49.13	50.10	48.25	49.84
2166	NASDAQ	ITCI	Mon, Aug 22, 2022	48.45	51.30	47.90	49.14
2165	NASDAQ	ITCI	Fri, Aug 19, 2022	50.28	52.07	49.75	51.42
2164	NASDAQ	ITCI	Thu, Aug 18, 2022	51.76	52.17	50.73	50.74
2163	NASDAQ	ITCI	Wed, Aug 17, 2022	53.85	54.25	51.29	51.50
2162	NASDAQ	ITCI	Tue, Aug 16, 2022	52.38	53.84	50.83	53.81
2161	NASDAQ	ITCI	Mon, Aug 15, 2022	53.09	54.20	51.24	52.53
2160	NASDAQ	ITCI	Fri, Aug 12, 2022	57.02	57.35	52.86	53.57
2159	NASDAQ	ITCI	Thu, Aug 11, 2022	58.90	59.83	56.01	57.02
2158	NASDAQ	ITCI	Wed, Aug 10, 2022	57.30	59.45	57.02	59.19
2157	NASDAQ	ITCI	Tue, Aug 9, 2022	56.23	60.00	55.03	56.33
2156	NASDAQ	ITCI	Mon, Aug 8, 2022	59.00	59.82	56.85	58.85
2155	NASDAQ	ITCI	Fri, Aug 5, 2022	58.05	61.00	56.08	59.99
2154	NASDAQ	ITCI	Thu, Aug 4, 2022	56.06	58.91	56.06	58.77
2153	NASDAQ	ITCI	Wed, Aug 3, 2022	55.99	57.87	55.40	56.20
2152	NASDAQ	ITCI	Tue, Aug 2, 2022	52.09	55.33	51.98	55.26
2151	NASDAQ	ITCI	Mon, Aug 1, 2022	53.88	54.12	51.37	51.72
2150	NASDAQ	ITCI	Fri, Jul 29, 2022	54.29	54.48	52.95	54.12
2149	NASDAQ	ITCI	Thu, Jul 28, 2022	53.79	54.47	52.19	54.21
2148	NASDAQ	ITCI	Wed, Jul 27, 2022	52.94	54.32	52.87	53.49
2147	NASDAQ	ITCI	Tue, Jul 26, 2022	53.24	54.35	52.99	53.25
2146	NASDAQ	ITCI	Mon, Jul 25, 2022	55.61	55.77	52.11	53.02
2145	NASDAQ	ITCI	Fri, Jul 22, 2022	56.40	56.93	55.03	55.67
2144	NASDAQ	ITCI	Thu, Jul 21, 2022	56.78	56.87	54.46	55.81
2143	NASDAQ	ITCI	Wed, Jul 20, 2022	55.91	57.28	55.36	56.50
2142	NASDAQ	ITCI	Tue, Jul 19, 2022	55.00	57.89	54.38	55.93
2141	NASDAQ	ITCI	Mon, Jul 18, 2022	55.68	56.77	53.90	54.19
2140	NASDAQ	ITCI	Fri, Jul 15, 2022	56.30	56.40	53.58	55.25
2139	NASDAQ	ITCI	Thu, Jul 14, 2022	53.00	56.20	52.26	55.95
2138	NASDAQ	ITCI	Wed, Jul 13, 2022	53.78	55.61	53.26	53.39
2137	NASDAQ	ITCI	Tue, Jul 12, 2022	55.09	56.04	53.27	54.47
2136	NASDAQ	ITCI	Mon, Jul 11, 2022	57.22	57.54	53.40	55.40
2135	NASDAQ	ITCI	Fri, Jul 8, 2022	57.07	58.56	56.59	57.57
2134	NASDAQ	ITCI	Thu, Jul 7, 2022	57.34	59.16	56.85	58.01
2133	NASDAQ	ITCI	Wed, Jul 6, 2022	57.19	59.75	54.97	56.17
2132	NASDAQ	ITCI	Tue, Jul 5, 2022	54.50	57.29	53.17	57.09
2131	NASDAQ	ITCI	Fri, Jul 1, 2022	56.67	57.12	53.13	55.17
2130	NASDAQ	ITCI	Thu, Jun 30, 2022	57.48	58.79	56.29	57.08
2129	NASDAQ	ITCI	Wed, Jun 29, 2022	56.02	58.97	54.84	58.31
2128	NASDAQ	ITCI	Tue, Jun 28, 2022	57.89	58.99	55.10	55.23
2127	NASDAQ	ITCI	Mon, Jun 27, 2022	56.20	59.04	55.97	57.90
2126	NASDAQ	ITCI	Fri, Jun 24, 2022	57.83	58.51	55.26	55.62
2125	NASDAQ	ITCI	Thu, Jun 23, 2022	53.44	57.74	53.44	57.19
2124	NASDAQ	ITCI	Wed, Jun 22, 2022	54.00	55.85	53.13	54.27
2123	NASDAQ	ITCI	Tue, Jun 21, 2022	55.11	56.92	54.73	54.82
2122	NASDAQ	ITCI	Fri, Jun 17, 2022	53.91	58.55	53.91	54.94
2121	NASDAQ	ITCI	Thu, Jun 16, 2022	54.93	56.09	52.78	53.43
2120	NASDAQ	ITCI	Wed, Jun 15, 2022	54.56	57.57	53.76	56.53
2119	NASDAQ	ITCI	Tue, Jun 14, 2022	53.55	54.50	51.98	54.02
2118	NASDAQ	ITCI	Mon, Jun 13, 2022	51.23	53.88	51.12	53.07
2117	NASDAQ	ITCI	Fri, Jun 10, 2022	54.85	54.85	51.23	53.02
2116	NASDAQ	ITCI	Thu, Jun 9, 2022	57.24	57.87	55.26	55.48
2115	NASDAQ	ITCI	Wed, Jun 8, 2022	58.21	59.35	56.08	57.61
2114	NASDAQ	ITCI	Tue, Jun 7, 2022	57.95	60.00	57.95	58.79
2113	NASDAQ	ITCI	Mon, Jun 6, 2022	58.88	59.82	58.11	58.20
2112	NASDAQ	ITCI	Fri, Jun 3, 2022	55.24	59.96	55.11	58.35
2111	NASDAQ	ITCI	Thu, Jun 2, 2022	55.08	56.07	53.91	55.66
2110	NASDAQ	ITCI	Wed, Jun 1, 2022	57.47	58.50	54.80	55.26
2109	NASDAQ	ITCI	Tue, May 31, 2022	57.86	58.73	56.83	57.40
2108	NASDAQ	ITCI	Fri, May 27, 2022	57.48	58.92	54.59	58.28
2107	NASDAQ	ITCI	Thu, May 26, 2022	57.14	59.30	56.70	58.72
2106	NASDAQ	ITCI	Wed, May 25, 2022	56.75	56.75	55.55	56.67
2105	NASDAQ	ITCI	Tue, May 24, 2022	57.90	58.33	55.88	56.96
2104	NASDAQ	ITCI	Mon, May 23, 2022	58.67	58.96	57.35	58.41
2103	NASDAQ	ITCI	Fri, May 20, 2022	58.50	59.85	55.55	57.88
2102	NASDAQ	ITCI	Thu, May 19, 2022	58.75	60.64	57.39	57.73
2101	NASDAQ	ITCI	Wed, May 18, 2022	58.49	58.79	56.89	58.50
2100	NASDAQ	ITCI	Tue, May 17, 2022	59.92	60.06	58.59	59.41
2099	NASDAQ	ITCI	Mon, May 16, 2022	59.50	60.02	58.00	58.92
2098	NASDAQ	ITCI	Fri, May 13, 2022	56.57	59.51	56.45	59.10
2097	NASDAQ	ITCI	Thu, May 12, 2022	52.82	56.08	52.82	55.22
2096	NASDAQ	ITCI	Wed, May 11, 2022	52.65	56.55	52.33	53.38
2095	NASDAQ	ITCI	Tue, May 10, 2022	46.31	53.34	46.31	53.24
2094	NASDAQ	ITCI	Mon, May 9, 2022	45.32	46.50	42.42	43.00
2093	NASDAQ	ITCI	Fri, May 6, 2022	49.01	49.24	45.91	46.20
2092	NASDAQ	ITCI	Thu, May 5, 2022	51.04	51.54	48.10	48.69
2091	NASDAQ	ITCI	Wed, May 4, 2022	51.34	51.57	48.36	51.17
2090	NASDAQ	ITCI	Tue, May 3, 2022	51.72	52.61	50.55	51.09
2089	NASDAQ	ITCI	Mon, May 2, 2022	50.65	52.59	50.15	51.77
2088	NASDAQ	ITCI	Fri, Apr 29, 2022	51.64	53.24	50.21	50.61
2087	NASDAQ	ITCI	Thu, Apr 28, 2022	53.56	54.04	50.21	51.64
2086	NASDAQ	ITCI	Wed, Apr 27, 2022	51.88	54.31	51.33	53.05
2085	NASDAQ	ITCI	Tue, Apr 26, 2022	52.93	53.67	51.52	51.74
2084	NASDAQ	ITCI	Mon, Apr 25, 2022	52.18	53.92	51.48	53.18
2083	NASDAQ	ITCI	Fri, Apr 22, 2022	55.42	55.42	51.97	52.44
2082	NASDAQ	ITCI	Thu, Apr 21, 2022	60.17	60.46	55.48	55.75
2081	NASDAQ	ITCI	Wed, Apr 20, 2022	61.60	61.81	59.91	60.03
2080	NASDAQ	ITCI	Tue, Apr 19, 2022	60.35	62.73	59.83	61.10
2079	NASDAQ	ITCI	Mon, Apr 18, 2022	63.60	63.89	60.17	60.61
2078	NASDAQ	ITCI	Thu, Apr 14, 2022	64.62	64.87	63.86	64.30
2077	NASDAQ	ITCI	Wed, Apr 13, 2022	63.42	65.43	62.08	64.70
2076	NASDAQ	ITCI	Tue, Apr 12, 2022	63.02	65.98	62.62	63.33
2075	NASDAQ	ITCI	Mon, Apr 11, 2022	64.07	64.25	61.47	62.76
2074	NASDAQ	ITCI	Fri, Apr 8, 2022	63.99	65.58	62.85	64.60
2073	NASDAQ	ITCI	Thu, Apr 7, 2022	65.57	66.00	64.08	64.40
2072	NASDAQ	ITCI	Wed, Apr 6, 2022	62.73	65.91	62.73	65.64
2071	NASDAQ	ITCI	Tue, Apr 5, 2022	63.06	64.90	62.32	63.21
2070	NASDAQ	ITCI	Mon, Apr 4, 2022	62.77	63.60	60.83	63.09
2069	NASDAQ	ITCI	Fri, Apr 1, 2022	61.15	63.02	59.72	62.68
2068	NASDAQ	ITCI	Thu, Mar 31, 2022	60.32	61.70	59.67	61.19
2067	NASDAQ	ITCI	Wed, Mar 30, 2022	61.92	64.16	60.05	60.32
2066	NASDAQ	ITCI	Tue, Mar 29, 2022	62.01	65.69	61.55	62.09
2065	NASDAQ	ITCI	Mon, Mar 28, 2022	61.00	61.54	58.86	61.48
2064	NASDAQ	ITCI	Fri, Mar 25, 2022	59.63	61.22	59.29	60.78
2063	NASDAQ	ITCI	Thu, Mar 24, 2022	59.60	60.27	59.01	59.39
2062	NASDAQ	ITCI	Wed, Mar 23, 2022	60.37	61.37	59.36	59.50
2061	NASDAQ	ITCI	Tue, Mar 22, 2022	58.62	60.51	58.58	60.37
2060	NASDAQ	ITCI	Mon, Mar 21, 2022	60.58	61.05	57.50	58.62
2059	NASDAQ	ITCI	Fri, Mar 18, 2022	60.69	62.45	60.00	61.05
2058	NASDAQ	ITCI	Thu, Mar 17, 2022	59.86	60.60	59.21	60.38
2057	NASDAQ	ITCI	Wed, Mar 16, 2022	58.43	59.80	57.73	59.73
2056	NASDAQ	ITCI	Tue, Mar 15, 2022	57.91	58.60	55.50	58.37
2055	NASDAQ	ITCI	Mon, Mar 14, 2022	58.80	59.29	56.42	56.93
2054	NASDAQ	ITCI	Fri, Mar 11, 2022	56.73	58.96	56.50	58.64
2053	NASDAQ	ITCI	Thu, Mar 10, 2022	54.95	56.90	54.00	56.73
2052	NASDAQ	ITCI	Wed, Mar 9, 2022	54.50	58.20	54.40	57.14
2051	NASDAQ	ITCI	Tue, Mar 8, 2022	52.88	56.19	52.36	53.94
2050	NASDAQ	ITCI	Mon, Mar 7, 2022	54.85	55.02	52.09	53.23
2049	NASDAQ	ITCI	Fri, Mar 4, 2022	55.52	56.62	53.95	55.09
2048	NASDAQ	ITCI	Thu, Mar 3, 2022	56.80	57.53	54.62	55.99
2047	NASDAQ	ITCI	Wed, Mar 2, 2022	56.98	59.88	56.27	57.05
2046	NASDAQ	ITCI	Tue, Mar 1, 2022	55.00	58.88	53.00	56.50
2045	NASDAQ	ITCI	Mon, Feb 28, 2022	55.02	55.64	53.70	55.48
2044	NASDAQ	ITCI	Fri, Feb 25, 2022	54.24	55.47	53.96	55.28
2043	NASDAQ	ITCI	Thu, Feb 24, 2022	51.42	53.69	50.85	53.57
2042	NASDAQ	ITCI	Wed, Feb 23, 2022	54.76	55.16	52.72	53.05
2041	NASDAQ	ITCI	Tue, Feb 22, 2022	54.75	56.34	54.36	54.62
2040	NASDAQ	ITCI	Fri, Feb 18, 2022	56.80	57.75	55.30	56.63
2039	NASDAQ	ITCI	Thu, Feb 17, 2022	55.14	58.22	55.14	57.49
2038	NASDAQ	ITCI	Wed, Feb 16, 2022	56.64	57.08	55.16	55.81
2037	NASDAQ	ITCI	Tue, Feb 15, 2022	53.30	56.59	53.30	56.00
2036	NASDAQ	ITCI	Mon, Feb 14, 2022	53.29	54.75	52.45	53.00
2035	NASDAQ	ITCI	Fri, Feb 11, 2022	51.42	53.31	50.69	53.01
2034	NASDAQ	ITCI	Thu, Feb 10, 2022	51.38	53.24	50.62	51.67
2033	NASDAQ	ITCI	Wed, Feb 9, 2022	51.21	52.93	51.03	52.55
2032	NASDAQ	ITCI	Tue, Feb 8, 2022	50.48	51.27	49.03	51.12
2031	NASDAQ	ITCI	Mon, Feb 7, 2022	48.55	51.38	48.55	50.97
2030	NASDAQ	ITCI	Fri, Feb 4, 2022	46.18	48.98	45.52	48.72
2029	NASDAQ	ITCI	Thu, Feb 3, 2022	48.29	48.29	45.77	46.30
2028	NASDAQ	ITCI	Wed, Feb 2, 2022	48.02	48.91	46.93	48.06
2027	NASDAQ	ITCI	Tue, Feb 1, 2022	47.79	48.97	47.24	48.43
2026	NASDAQ	ITCI	Mon, Jan 31, 2022	45.63	47.74	45.16	47.49
2025	NASDAQ	ITCI	Fri, Jan 28, 2022	45.25	46.42	44.16	45.74
2024	NASDAQ	ITCI	Thu, Jan 27, 2022	47.76	48.15	44.76	45.46
2023	NASDAQ	ITCI	Wed, Jan 26, 2022	47.75	49.74	47.09	47.73
2022	NASDAQ	ITCI	Tue, Jan 25, 2022	44.01	47.34	43.60	46.64
2021	NASDAQ	ITCI	Mon, Jan 24, 2022	42.19	44.60	40.61	44.34
2020	NASDAQ	ITCI	Fri, Jan 21, 2022	38.64	44.06	38.51	42.66
2019	NASDAQ	ITCI	Thu, Jan 20, 2022	39.00	40.35	38.58	38.87
2018	NASDAQ	ITCI	Wed, Jan 19, 2022	40.31	40.78	38.69	38.74
2017	NASDAQ	ITCI	Tue, Jan 18, 2022	42.05	43.49	40.31	40.34
2016	NASDAQ	ITCI	Fri, Jan 14, 2022	40.93	43.21	40.16	43.07
2015	NASDAQ	ITCI	Thu, Jan 13, 2022	39.72	42.35	39.24	40.97
2014	NASDAQ	ITCI	Wed, Jan 12, 2022	40.38	41.27	39.17	39.72
2013	NASDAQ	ITCI	Tue, Jan 11, 2022	40.45	41.38	39.91	40.38
2012	NASDAQ	ITCI	Mon, Jan 10, 2022	41.02	42.40	39.50	41.00
2011	NASDAQ	ITCI	Fri, Jan 7, 2022	46.00	46.00	42.66	43.03
2010	NASDAQ	ITCI	Thu, Jan 6, 2022	45.35	46.74	44.64	45.36
2009	NASDAQ	ITCI	Wed, Jan 5, 2022	45.91	47.76	44.19	45.33
2008	NASDAQ	ITCI	Tue, Jan 4, 2022	47.07	47.99	42.52	44.68
2007	NASDAQ	ITCI	Mon, Jan 3, 2022	52.42	52.68	50.79	52.02
2006	NASDAQ	ITCI	Fri, Dec 31, 2021	52.25	54.47	52.21	52.34
2005	NASDAQ	ITCI	Thu, Dec 30, 2021	50.99	54.17	50.31	52.13
2004	NASDAQ	ITCI	Wed, Dec 29, 2021	52.88	52.91	51.04	51.76
2003	NASDAQ	ITCI	Tue, Dec 28, 2021	53.49	55.20	52.25	52.46
2002	NASDAQ	ITCI	Mon, Dec 27, 2021	51.18	53.71	50.63	53.42
2001	NASDAQ	ITCI	Thu, Dec 23, 2021	50.50	53.76	49.74	51.65
2000	NASDAQ	ITCI	Wed, Dec 22, 2021	48.08	51.00	47.64	49.71
1999	NASDAQ	ITCI	Tue, Dec 21, 2021	44.66	49.35	44.13	48.20
1998	NASDAQ	ITCI	Mon, Dec 20, 2021	43.86	49.00	42.42	45.35
1997	NASDAQ	ITCI	Fri, Dec 17, 2021	37.26	40.61	36.20	39.16
1996	NASDAQ	ITCI	Thu, Dec 16, 2021	37.78	40.16	36.48	36.97
1995	NASDAQ	ITCI	Wed, Dec 15, 2021	36.09	37.63	34.88	37.21
1994	NASDAQ	ITCI	Tue, Dec 14, 2021	35.94	36.27	34.61	35.70
1993	NASDAQ	ITCI	Mon, Dec 13, 2021	35.70	36.76	35.00	36.40
1992	NASDAQ	ITCI	Fri, Dec 10, 2021	37.71	37.98	34.75	35.67
1991	NASDAQ	ITCI	Thu, Dec 9, 2021	39.40	39.53	37.63	37.71
1990	NASDAQ	ITCI	Wed, Dec 8, 2021	37.77	39.43	37.63	39.17
1989	NASDAQ	ITCI	Tue, Dec 7, 2021	35.98	38.07	35.98	37.71
1988	NASDAQ	ITCI	Mon, Dec 6, 2021	36.06	37.81	34.43	35.20
1987	NASDAQ	ITCI	Fri, Dec 3, 2021	38.90	39.00	35.86	36.31
1986	NASDAQ	ITCI	Thu, Dec 2, 2021	38.60	38.96	37.30	38.62
1985	NASDAQ	ITCI	Wed, Dec 1, 2021	41.05	41.31	38.44	38.54
1984	NASDAQ	ITCI	Tue, Nov 30, 2021	40.68	42.42	39.92	40.48
1983	NASDAQ	ITCI	Mon, Nov 29, 2021	43.32	43.60	40.85	40.93
1982	NASDAQ	ITCI	Fri, Nov 26, 2021	43.00	43.78	41.26	42.45
1981	NASDAQ	ITCI	Wed, Nov 24, 2021	42.18	43.73	40.93	43.56
1980	NASDAQ	ITCI	Tue, Nov 23, 2021	41.15	42.80	41.10	42.01
1979	NASDAQ	ITCI	Mon, Nov 22, 2021	40.60	41.73	39.85	41.25
1978	NASDAQ	ITCI	Fri, Nov 19, 2021	40.29	41.15	40.16	40.28
1977	NASDAQ	ITCI	Thu, Nov 18, 2021	40.31	40.74	39.89	40.30
1976	NASDAQ	ITCI	Wed, Nov 17, 2021	40.62	41.83	39.95	40.25
1975	NASDAQ	ITCI	Tue, Nov 16, 2021	40.05	41.55	39.76	40.87
1974	NASDAQ	ITCI	Mon, Nov 15, 2021	41.39	41.73	40.01	40.25
1973	NASDAQ	ITCI	Fri, Nov 12, 2021	43.46	43.46	40.50	41.06
1972	NASDAQ	ITCI	Thu, Nov 11, 2021	43.21	43.91	42.75	42.78
1971	NASDAQ	ITCI	Wed, Nov 10, 2021	44.11	44.66	42.46	43.01
1970	NASDAQ	ITCI	Tue, Nov 9, 2021	44.25	45.68	43.32	44.31
1969	NASDAQ	ITCI	Mon, Nov 8, 2021	44.87	45.39	43.84	44.22
1968	NASDAQ	ITCI	Fri, Nov 5, 2021	46.07	46.51	44.56	44.67
1967	NASDAQ	ITCI	Thu, Nov 4, 2021	46.24	46.67	45.76	46.03
1966	NASDAQ	ITCI	Wed, Nov 3, 2021	46.99	47.03	45.06	45.90
1965	NASDAQ	ITCI	Tue, Nov 2, 2021	45.54	46.94	44.50	46.84
1964	NASDAQ	ITCI	Mon, Nov 1, 2021	42.83	46.00	42.00	45.73
1963	NASDAQ	ITCI	Fri, Oct 29, 2021	44.49	44.50	41.90	43.07
1962	NASDAQ	ITCI	Thu, Oct 28, 2021	43.75	44.48	43.50	44.29
1961	NASDAQ	ITCI	Wed, Oct 27, 2021	43.84	44.49	41.45	43.50
1960	NASDAQ	ITCI	Tue, Oct 26, 2021	43.32	44.24	43.00	44.13
1959	NASDAQ	ITCI	Mon, Oct 25, 2021	43.30	43.82	42.50	43.06
1958	NASDAQ	ITCI	Fri, Oct 22, 2021	43.11	43.61	41.78	43.13
1957	NASDAQ	ITCI	Thu, Oct 21, 2021	41.77	43.08	40.55	42.89
1956	NASDAQ	ITCI	Wed, Oct 20, 2021	41.88	43.10	41.22	41.54
1955	NASDAQ	ITCI	Tue, Oct 19, 2021	41.93	42.68	40.98	41.82
1954	NASDAQ	ITCI	Mon, Oct 18, 2021	39.40	42.19	38.46	41.69
1953	NASDAQ	ITCI	Fri, Oct 15, 2021	39.77	40.00	39.20	39.30
1952	NASDAQ	ITCI	Thu, Oct 14, 2021	38.32	40.00	38.25	39.38
1951	NASDAQ	ITCI	Wed, Oct 13, 2021	37.99	38.02	36.24	37.68
1950	NASDAQ	ITCI	Tue, Oct 12, 2021	37.37	38.06	37.25	37.83
1949	NASDAQ	ITCI	Mon, Oct 11, 2021	38.02	38.12	36.85	37.49
1948	NASDAQ	ITCI	Fri, Oct 8, 2021	38.62	38.62	37.21	37.93
1947	NASDAQ	ITCI	Thu, Oct 7, 2021	37.62	38.86	37.62	38.35
1946	NASDAQ	ITCI	Wed, Oct 6, 2021	36.99	37.61	36.65	37.31
1945	NASDAQ	ITCI	Tue, Oct 5, 2021	39.69	39.88	36.36	37.57
1944	NASDAQ	ITCI	Mon, Oct 4, 2021	38.33	39.70	38.05	39.46
1943	NASDAQ	ITCI	Fri, Oct 1, 2021	37.40	39.03	36.51	38.46
1942	NASDAQ	ITCI	Thu, Sep 30, 2021	36.03	37.65	35.68	37.28
1941	NASDAQ	ITCI	Wed, Sep 29, 2021	36.93	37.71	35.68	35.82
1940	NASDAQ	ITCI	Tue, Sep 28, 2021	37.76	37.88	36.83	36.96
1939	NASDAQ	ITCI	Mon, Sep 27, 2021	36.78	38.24	36.13	37.76
1938	NASDAQ	ITCI	Fri, Sep 24, 2021	37.52	37.70	36.23	36.75
1937	NASDAQ	ITCI	Thu, Sep 23, 2021	38.20	38.36	37.21	37.96
1936	NASDAQ	ITCI	Wed, Sep 22, 2021	37.33	37.57	36.24	37.17
1935	NASDAQ	ITCI	Tue, Sep 21, 2021	35.33	37.45	35.17	37.18
1934	NASDAQ	ITCI	Mon, Sep 20, 2021	34.11	35.66	34.01	35.30
1933	NASDAQ	ITCI	Fri, Sep 17, 2021	34.60	34.89	33.90	34.36
1932	NASDAQ	ITCI	Thu, Sep 16, 2021	33.32	34.70	33.15	34.50
1931	NASDAQ	ITCI	Wed, Sep 15, 2021	32.62	33.93	32.35	33.47
1930	NASDAQ	ITCI	Tue, Sep 14, 2021	33.53	33.91	32.64	32.77
1929	NASDAQ	ITCI	Mon, Sep 13, 2021	33.47	34.29	32.84	33.41
1928	NASDAQ	ITCI	Fri, Sep 10, 2021	34.34	34.40	33.15	33.24
1927	NASDAQ	ITCI	Thu, Sep 9, 2021	33.67	35.02	33.67	34.19
1926	NASDAQ	ITCI	Wed, Sep 8, 2021	33.74	34.34	32.95	33.93
1925	NASDAQ	ITCI	Tue, Sep 7, 2021	34.35	34.82	33.82	33.99
1924	NASDAQ	ITCI	Fri, Sep 3, 2021	34.58	35.27	33.89	34.60
1923	NASDAQ	ITCI	Thu, Sep 2, 2021	34.54	35.07	33.92	34.81
1922	NASDAQ	ITCI	Wed, Sep 1, 2021	33.15	34.38	32.91	34.24
1921	NASDAQ	ITCI	Tue, Aug 31, 2021	32.45	33.84	32.31	33.20
1920	NASDAQ	ITCI	Mon, Aug 30, 2021	31.53	32.80	31.42	32.38
1919	NASDAQ	ITCI	Fri, Aug 27, 2021	31.07	32.26	31.00	31.43
1918	NASDAQ	ITCI	Thu, Aug 26, 2021	31.89	32.39	31.04	31.11
1917	NASDAQ	ITCI	Wed, Aug 25, 2021	31.78	32.48	31.54	32.09
1916	NASDAQ	ITCI	Tue, Aug 24, 2021	30.82	31.87	30.78	31.79
1915	NASDAQ	ITCI	Mon, Aug 23, 2021	29.70	30.91	29.70	30.89
1914	NASDAQ	ITCI	Fri, Aug 20, 2021	28.55	29.75	28.45	29.34
1913	NASDAQ	ITCI	Thu, Aug 19, 2021	28.84	30.10	28.55	28.72
1912	NASDAQ	ITCI	Wed, Aug 18, 2021	30.45	30.45	29.01	29.06
1911	NASDAQ	ITCI	Tue, Aug 17, 2021	29.28	30.70	29.23	30.37
1910	NASDAQ	ITCI	Mon, Aug 16, 2021	28.71	29.78	28.53	29.44
1909	NASDAQ	ITCI	Fri, Aug 13, 2021	29.15	29.22	28.46	29.03
1908	NASDAQ	ITCI	Thu, Aug 12, 2021	28.96	29.61	28.40	29.16
1907	NASDAQ	ITCI	Wed, Aug 11, 2021	28.89	29.50	28.76	29.18
1906	NASDAQ	ITCI	Tue, Aug 10, 2021	31.73	32.13	28.82	28.90
1905	NASDAQ	ITCI	Mon, Aug 9, 2021	35.14	35.30	30.76	31.69
1904	NASDAQ	ITCI	Fri, Aug 6, 2021	34.51	34.75	33.16	33.49
1903	NASDAQ	ITCI	Thu, Aug 5, 2021	33.18	34.45	33.00	34.27
1902	NASDAQ	ITCI	Wed, Aug 4, 2021	34.33	34.88	33.47	33.52
1901	NASDAQ	ITCI	Tue, Aug 3, 2021	34.88	34.88	33.75	34.56
1900	NASDAQ	ITCI	Mon, Aug 2, 2021	34.42	35.38	34.30	34.86
1899	NASDAQ	ITCI	Fri, Jul 30, 2021	35.00	35.33	34.07	34.33
1898	NASDAQ	ITCI	Thu, Jul 29, 2021	34.94	36.21	34.94	35.19
1897	NASDAQ	ITCI	Wed, Jul 28, 2021	34.17	35.50	34.17	34.83
1896	NASDAQ	ITCI	Tue, Jul 27, 2021	34.63	34.76	33.38	34.14
1895	NASDAQ	ITCI	Mon, Jul 26, 2021	36.37	36.38	34.74	34.85
1894	NASDAQ	ITCI	Fri, Jul 23, 2021	37.29	37.29	36.06	36.14
1893	NASDAQ	ITCI	Thu, Jul 22, 2021	37.54	37.70	36.56	37.02
1892	NASDAQ	ITCI	Wed, Jul 21, 2021	37.16	37.62	37.00	37.54
1891	NASDAQ	ITCI	Tue, Jul 20, 2021	35.45	36.98	35.10	36.88
1890	NASDAQ	ITCI	Mon, Jul 19, 2021	35.63	36.49	35.33	35.52
1889	NASDAQ	ITCI	Fri, Jul 16, 2021	37.95	37.95	36.29	36.40
1888	NASDAQ	ITCI	Thu, Jul 15, 2021	37.73	38.16	36.38	37.51
1887	NASDAQ	ITCI	Wed, Jul 14, 2021	39.96	40.02	37.84	37.94
1886	NASDAQ	ITCI	Tue, Jul 13, 2021	39.69	40.42	39.50	39.66
1885	NASDAQ	ITCI	Mon, Jul 12, 2021	40.92	41.20	39.71	39.85
1884	NASDAQ	ITCI	Fri, Jul 9, 2021	40.44	40.98	40.16	40.74
1883	NASDAQ	ITCI	Thu, Jul 8, 2021	40.09	41.03	39.80	40.34
1882	NASDAQ	ITCI	Wed, Jul 7, 2021	42.22	42.74	40.98	41.00
1881	NASDAQ	ITCI	Tue, Jul 6, 2021	42.40	42.97	41.94	42.10
1880	NASDAQ	ITCI	Fri, Jul 2, 2021	42.43	42.99	41.59	42.25
1879	NASDAQ	ITCI	Thu, Jul 1, 2021	40.89	42.57	40.66	42.49
1878	NASDAQ	ITCI	Wed, Jun 30, 2021	39.54	41.12	39.28	40.82
1877	NASDAQ	ITCI	Tue, Jun 29, 2021	40.00	40.25	39.19	39.75
1876	NASDAQ	ITCI	Mon, Jun 28, 2021	41.84	41.84	40.00	40.23
1875	NASDAQ	ITCI	Fri, Jun 25, 2021	43.64	43.91	41.06	41.50
1874	NASDAQ	ITCI	Thu, Jun 24, 2021	43.56	44.26	43.28	43.78
1873	NASDAQ	ITCI	Wed, Jun 23, 2021	44.69	44.80	42.91	43.29
1872	NASDAQ	ITCI	Tue, Jun 22, 2021	43.61	44.60	43.18	44.50
1871	NASDAQ	ITCI	Mon, Jun 21, 2021	43.64	43.86	42.93	43.45
1870	NASDAQ	ITCI	Fri, Jun 18, 2021	42.43	43.27	42.35	43.18
1869	NASDAQ	ITCI	Thu, Jun 17, 2021	43.00	43.61	42.56	43.16
1868	NASDAQ	ITCI	Wed, Jun 16, 2021	42.84	43.43	42.42	43.00
1867	NASDAQ	ITCI	Tue, Jun 15, 2021	42.75	43.82	42.37	43.31
1866	NASDAQ	ITCI	Mon, Jun 14, 2021	41.75	42.76	41.75	42.75
1865	NASDAQ	ITCI	Fri, Jun 11, 2021	43.59	43.77	41.28	41.68
1864	NASDAQ	ITCI	Thu, Jun 10, 2021	42.17	43.52	41.92	43.33
1863	NASDAQ	ITCI	Wed, Jun 9, 2021	41.75	42.07	41.06	42.02
1862	NASDAQ	ITCI	Tue, Jun 8, 2021	41.30	41.70	40.04	41.44
1861	NASDAQ	ITCI	Mon, Jun 7, 2021	38.57	41.70	38.57	40.72
1860	NASDAQ	ITCI	Fri, Jun 4, 2021	38.56	39.18	38.12	38.74
1859	NASDAQ	ITCI	Thu, Jun 3, 2021	38.24	39.00	37.98	38.34
1858	NASDAQ	ITCI	Wed, Jun 2, 2021	38.99	39.27	37.95	38.28
1857	NASDAQ	ITCI	Tue, Jun 1, 2021	39.47	39.65	38.27	38.89
1856	NASDAQ	ITCI	Fri, May 28, 2021	39.92	40.79	39.36	39.41
1855	NASDAQ	ITCI	Thu, May 27, 2021	39.69	40.03	39.01	39.52
1854	NASDAQ	ITCI	Wed, May 26, 2021	38.31	39.49	38.19	39.27
1853	NASDAQ	ITCI	Tue, May 25, 2021	38.29	38.74	37.75	38.32
1852	NASDAQ	ITCI	Mon, May 24, 2021	40.34	40.84	38.19	38.28
1851	NASDAQ	ITCI	Fri, May 21, 2021	39.71	40.00	38.87	39.69
1850	NASDAQ	ITCI	Thu, May 20, 2021	38.19	39.50	37.89	39.22
1849	NASDAQ	ITCI	Wed, May 19, 2021	36.78	38.15	36.78	38.08
1848	NASDAQ	ITCI	Tue, May 18, 2021	37.28	37.91	36.73	37.34
1847	NASDAQ	ITCI	Mon, May 17, 2021	37.55	38.15	36.67	37.10
1846	NASDAQ	ITCI	Fri, May 14, 2021	38.06	38.60	36.88	37.60
1845	NASDAQ	ITCI	Thu, May 13, 2021	37.68	38.75	37.22	37.86
1844	NASDAQ	ITCI	Wed, May 12, 2021	37.10	38.14	36.89	37.54
1843	NASDAQ	ITCI	Tue, May 11, 2021	35.11	37.23	34.45	37.12
1842	NASDAQ	ITCI	Mon, May 10, 2021	35.00	36.72	33.16	35.97
1841	NASDAQ	ITCI	Fri, May 7, 2021	33.85	35.07	33.44	35.03
1840	NASDAQ	ITCI	Thu, May 6, 2021	32.16	33.51	31.40	33.43
1839	NASDAQ	ITCI	Wed, May 5, 2021	32.15	33.11	31.60	32.38
1838	NASDAQ	ITCI	Tue, May 4, 2021	34.41	34.41	31.54	31.95
1837	NASDAQ	ITCI	Mon, May 3, 2021	34.71	34.88	33.91	34.74
1836	NASDAQ	ITCI	Fri, Apr 30, 2021	34.34	34.96	34.22	34.43
1835	NASDAQ	ITCI	Thu, Apr 29, 2021	34.44	34.58	33.52	34.47
1834	NASDAQ	ITCI	Wed, Apr 28, 2021	33.50	34.56	33.05	34.23
1833	NASDAQ	ITCI	Tue, Apr 27, 2021	33.45	34.03	32.73	33.58
1832	NASDAQ	ITCI	Mon, Apr 26, 2021	31.24	33.26	31.02	33.13
1831	NASDAQ	ITCI	Fri, Apr 23, 2021	30.50	31.50	30.40	31.06
1830	NASDAQ	ITCI	Thu, Apr 22, 2021	29.56	31.17	29.15	30.42
1829	NASDAQ	ITCI	Wed, Apr 21, 2021	30.26	30.66	28.80	29.30
1828	NASDAQ	ITCI	Tue, Apr 20, 2021	30.18	30.86	29.70	30.56
1827	NASDAQ	ITCI	Mon, Apr 19, 2021	31.22	31.50	29.59	30.13
1826	NASDAQ	ITCI	Fri, Apr 16, 2021	32.47	32.63	30.96	31.22
1825	NASDAQ	ITCI	Thu, Apr 15, 2021	32.52	33.96	32.13	32.35
1824	NASDAQ	ITCI	Wed, Apr 14, 2021	31.19	33.12	31.06	32.27
1823	NASDAQ	ITCI	Tue, Apr 13, 2021	32.01	32.45	30.70	31.03
1822	NASDAQ	ITCI	Mon, Apr 12, 2021	31.91	32.12	30.75	31.71
1821	NASDAQ	ITCI	Fri, Apr 9, 2021	31.40	32.22	31.06	31.69
1820	NASDAQ	ITCI	Thu, Apr 8, 2021	31.71	32.32	31.34	31.51
1819	NASDAQ	ITCI	Wed, Apr 7, 2021	31.48	32.32	30.95	31.66
1818	NASDAQ	ITCI	Tue, Apr 6, 2021	32.36	32.53	31.01	31.30
1817	NASDAQ	ITCI	Mon, Apr 5, 2021	34.18	34.69	32.31	32.48
1816	NASDAQ	ITCI	Thu, Apr 1, 2021	33.92	35.02	33.68	34.16
1815	NASDAQ	ITCI	Wed, Mar 31, 2021	32.50	34.33	32.50	33.93
1814	NASDAQ	ITCI	Tue, Mar 30, 2021	31.76	32.91	31.49	32.51
1813	NASDAQ	ITCI	Mon, Mar 29, 2021	31.90	32.90	31.68	32.02
1812	NASDAQ	ITCI	Fri, Mar 26, 2021	32.07	33.04	31.15	32.15
1811	NASDAQ	ITCI	Thu, Mar 25, 2021	30.50	32.07	30.26	31.80
1810	NASDAQ	ITCI	Wed, Mar 24, 2021	32.70	32.70	30.69	30.80
1809	NASDAQ	ITCI	Tue, Mar 23, 2021	34.93	34.93	32.37	32.54
1808	NASDAQ	ITCI	Mon, Mar 22, 2021	35.87	36.37	34.80	35.01
1807	NASDAQ	ITCI	Fri, Mar 19, 2021	34.92	35.98	34.29	35.94
1806	NASDAQ	ITCI	Thu, Mar 18, 2021	35.07	35.92	34.64	35.04
1805	NASDAQ	ITCI	Wed, Mar 17, 2021	34.52	35.64	34.06	35.36
1804	NASDAQ	ITCI	Tue, Mar 16, 2021	36.61	36.61	34.27	35.03
1803	NASDAQ	ITCI	Mon, Mar 15, 2021	36.61	36.61	35.38	35.68
1802	NASDAQ	ITCI	Fri, Mar 12, 2021	36.69	36.85	35.66	36.54
1801	NASDAQ	ITCI	Thu, Mar 11, 2021	35.91	37.19	35.44	36.98
1800	NASDAQ	ITCI	Wed, Mar 10, 2021	35.71	36.25	34.83	35.33
1799	NASDAQ	ITCI	Tue, Mar 9, 2021	33.96	35.39	33.20	35.09
1798	NASDAQ	ITCI	Mon, Mar 8, 2021	34.72	35.02	33.10	33.32
1797	NASDAQ	ITCI	Fri, Mar 5, 2021	33.60	34.81	32.24	34.67
1796	NASDAQ	ITCI	Thu, Mar 4, 2021	32.95	33.64	31.58	33.27
1795	NASDAQ	ITCI	Wed, Mar 3, 2021	34.55	35.06	32.94	32.95
1794	NASDAQ	ITCI	Tue, Mar 2, 2021	34.89	36.05	34.39	34.44
1793	NASDAQ	ITCI	Mon, Mar 1, 2021	36.60	36.91	34.77	34.97
1792	NASDAQ	ITCI	Fri, Feb 26, 2021	33.60	36.05	33.50	35.43
1791	NASDAQ	ITCI	Thu, Feb 25, 2021	36.10	37.52	34.28	35.68
1790	NASDAQ	ITCI	Wed, Feb 24, 2021	37.01	38.14	36.86	37.84
1789	NASDAQ	ITCI	Tue, Feb 23, 2021	38.50	38.96	35.26	36.89
1788	NASDAQ	ITCI	Mon, Feb 22, 2021	39.98	40.01	38.60	38.97
1787	NASDAQ	ITCI	Fri, Feb 19, 2021	39.00	40.00	38.72	39.51
1786	NASDAQ	ITCI	Thu, Feb 18, 2021	38.83	39.40	38.05	39.02
1785	NASDAQ	ITCI	Wed, Feb 17, 2021	38.92	39.28	37.56	38.98
1784	NASDAQ	ITCI	Tue, Feb 16, 2021	39.27	39.62	37.98	38.98
1783	NASDAQ	ITCI	Fri, Feb 12, 2021	38.94	39.59	38.53	39.08
1782	NASDAQ	ITCI	Thu, Feb 11, 2021	37.99	39.47	37.85	39.05
1781	NASDAQ	ITCI	Wed, Feb 10, 2021	37.74	38.00	36.26	37.70
1780	NASDAQ	ITCI	Tue, Feb 9, 2021	38.20	38.77	37.24	37.53
1779	NASDAQ	ITCI	Mon, Feb 8, 2021	36.19	38.09	35.54	38.09
1778	NASDAQ	ITCI	Fri, Feb 5, 2021	35.04	35.84	33.93	35.76
1777	NASDAQ	ITCI	Thu, Feb 4, 2021	34.83	35.25	33.73	34.82
1776	NASDAQ	ITCI	Wed, Feb 3, 2021	34.00	35.16	34.00	34.91
1775	NASDAQ	ITCI	Tue, Feb 2, 2021	33.59	34.23	33.24	34.01
1774	NASDAQ	ITCI	Mon, Feb 1, 2021	32.20	33.23	31.95	33.07
1773	NASDAQ	ITCI	Fri, Jan 29, 2021	32.20	33.64	31.88	32.15
1772	NASDAQ	ITCI	Thu, Jan 28, 2021	32.41	32.69	31.40	32.21
1771	NASDAQ	ITCI	Wed, Jan 27, 2021	33.09	34.20	31.85	31.99
1770	NASDAQ	ITCI	Tue, Jan 26, 2021	34.08	34.64	33.70	34.01
1769	NASDAQ	ITCI	Mon, Jan 25, 2021	32.97	34.37	32.93	33.92
1768	NASDAQ	ITCI	Fri, Jan 22, 2021	32.64	33.58	32.16	33.32
1767	NASDAQ	ITCI	Thu, Jan 21, 2021	32.34	33.05	31.76	32.69
1766	NASDAQ	ITCI	Wed, Jan 20, 2021	33.15	33.39	31.80	32.24
1765	NASDAQ	ITCI	Tue, Jan 19, 2021	34.42	34.80	33.16	33.19
1764	NASDAQ	ITCI	Fri, Jan 15, 2021	34.05	34.44	33.12	33.78
1763	NASDAQ	ITCI	Thu, Jan 14, 2021	34.17	34.95	34.00	34.14
1762	NASDAQ	ITCI	Wed, Jan 13, 2021	33.54	34.40	33.29	33.84
1761	NASDAQ	ITCI	Tue, Jan 12, 2021	32.39	33.86	31.96	33.48
1760	NASDAQ	ITCI	Mon, Jan 11, 2021	32.59	32.70	31.52	32.02
1759	NASDAQ	ITCI	Fri, Jan 8, 2021	33.10	33.66	32.12	32.95
1758	NASDAQ	ITCI	Thu, Jan 7, 2021	32.89	33.56	32.21	33.23
1757	NASDAQ	ITCI	Wed, Jan 6, 2021	31.70	33.63	31.70	32.86
1756	NASDAQ	ITCI	Tue, Jan 5, 2021	31.57	32.58	31.41	31.77
1755	NASDAQ	ITCI	Mon, Jan 4, 2021	32.02	32.35	30.76	31.69
1754	NASDAQ	ITCI	Thu, Dec 31, 2020	32.28	32.54	31.65	31.80
1753	NASDAQ	ITCI	Wed, Dec 30, 2020	31.20	32.53	30.83	32.22
1752	NASDAQ	ITCI	Tue, Dec 29, 2020	32.09	32.35	30.94	31.20
1751	NASDAQ	ITCI	Mon, Dec 28, 2020	31.80	32.55	31.09	31.61
1750	NASDAQ	ITCI	Thu, Dec 24, 2020	30.97	31.56	30.65	31.33
1749	NASDAQ	ITCI	Wed, Dec 23, 2020	30.28	30.90	29.23	30.71
1748	NASDAQ	ITCI	Tue, Dec 22, 2020	28.83	30.10	28.57	30.00
1747	NASDAQ	ITCI	Mon, Dec 21, 2020	28.21	28.89	27.90	28.72
1746	NASDAQ	ITCI	Fri, Dec 18, 2020	28.12	29.21	28.10	28.85
1745	NASDAQ	ITCI	Thu, Dec 17, 2020	27.27	28.33	26.75	28.25
1744	NASDAQ	ITCI	Wed, Dec 16, 2020	26.39	27.30	25.87	27.14
1743	NASDAQ	ITCI	Tue, Dec 15, 2020	25.88	26.74	25.25	26.50
1742	NASDAQ	ITCI	Mon, Dec 14, 2020	25.13	26.05	25.13	25.27
1741	NASDAQ	ITCI	Fri, Dec 11, 2020	25.61	25.70	24.36	24.83
1740	NASDAQ	ITCI	Thu, Dec 10, 2020	25.00	26.60	25.00	25.65
1739	NASDAQ	ITCI	Wed, Dec 9, 2020	25.90	26.46	24.54	24.58
1738	NASDAQ	ITCI	Tue, Dec 8, 2020	25.24	26.10	25.10	25.80
1737	NASDAQ	ITCI	Mon, Dec 7, 2020	25.35	26.03	25.30	25.49
1736	NASDAQ	ITCI	Fri, Dec 4, 2020	25.03	25.46	24.97	25.17
1735	NASDAQ	ITCI	Thu, Dec 3, 2020	25.00	25.20	24.74	24.87
1734	NASDAQ	ITCI	Wed, Dec 2, 2020	23.88	25.19	23.38	25.14
1733	NASDAQ	ITCI	Tue, Dec 1, 2020	23.58	24.32	23.50	23.90
1732	NASDAQ	ITCI	Mon, Nov 30, 2020	25.00	25.19	23.53	23.64
1731	NASDAQ	ITCI	Fri, Nov 27, 2020	25.70	25.78	24.97	24.98
1730	NASDAQ	ITCI	Wed, Nov 25, 2020	25.51	26.07	25.30	25.59
1729	NASDAQ	ITCI	Tue, Nov 24, 2020	25.21	26.17	24.35	25.51
1728	NASDAQ	ITCI	Mon, Nov 23, 2020	25.22	25.66	24.21	25.06
1727	NASDAQ	ITCI	Fri, Nov 20, 2020	25.60	25.92	24.80	25.00
1726	NASDAQ	ITCI	Thu, Nov 19, 2020	25.92	26.30	25.33	25.98
1725	NASDAQ	ITCI	Wed, Nov 18, 2020	27.81	27.90	25.96	26.02
1724	NASDAQ	ITCI	Tue, Nov 17, 2020	26.71	28.01	26.71	27.72
1723	NASDAQ	ITCI	Mon, Nov 16, 2020	26.62	27.20	26.46	26.80
1722	NASDAQ	ITCI	Fri, Nov 13, 2020	25.75	26.86	25.43	26.77
1721	NASDAQ	ITCI	Thu, Nov 12, 2020	25.40	25.99	25.02	25.64
1720	NASDAQ	ITCI	Wed, Nov 11, 2020	25.71	26.36	25.11	25.43
1719	NASDAQ	ITCI	Tue, Nov 10, 2020	27.00	27.48	25.56	25.68
1718	NASDAQ	ITCI	Mon, Nov 9, 2020	24.85	28.77	24.39	26.66
1717	NASDAQ	ITCI	Fri, Nov 6, 2020	24.39	25.07	24.15	24.46
1716	NASDAQ	ITCI	Thu, Nov 5, 2020	26.50	26.80	24.51	24.79
1715	NASDAQ	ITCI	Wed, Nov 4, 2020	24.02	27.02	24.00	26.47
1714	NASDAQ	ITCI	Tue, Nov 3, 2020	24.30	24.40	23.56	23.92
1713	NASDAQ	ITCI	Mon, Nov 2, 2020	24.58	24.88	23.23	23.88
1712	NASDAQ	ITCI	Fri, Oct 30, 2020	23.84	24.84	23.42	24.67
1711	NASDAQ	ITCI	Thu, Oct 29, 2020	23.18	24.45	22.92	23.98
1710	NASDAQ	ITCI	Wed, Oct 28, 2020	23.81	23.85	23.02	23.34
1709	NASDAQ	ITCI	Tue, Oct 27, 2020	24.70	25.00	23.84	24.02
1708	NASDAQ	ITCI	Mon, Oct 26, 2020	25.74	26.15	24.38	24.86
1707	NASDAQ	ITCI	Fri, Oct 23, 2020	25.89	26.19	25.40	26.10
1706	NASDAQ	ITCI	Thu, Oct 22, 2020	25.46	25.90	24.78	25.75
1705	NASDAQ	ITCI	Wed, Oct 21, 2020	25.72	25.83	24.89	24.97
1704	NASDAQ	ITCI	Tue, Oct 20, 2020	26.30	26.91	25.51	25.74
1703	NASDAQ	ITCI	Mon, Oct 19, 2020	26.52	26.67	25.81	26.04
1702	NASDAQ	ITCI	Fri, Oct 16, 2020	26.83	27.20	26.27	26.34
1701	NASDAQ	ITCI	Thu, Oct 15, 2020	25.70	26.88	25.50	26.85
1700	NASDAQ	ITCI	Wed, Oct 14, 2020	25.60	26.80	25.60	25.95
1699	NASDAQ	ITCI	Tue, Oct 13, 2020	25.90	26.75	25.76	26.00
1698	NASDAQ	ITCI	Mon, Oct 12, 2020	27.45	27.50	25.95	26.05
1697	NASDAQ	ITCI	Fri, Oct 9, 2020	27.16	27.61	26.65	27.16
1696	NASDAQ	ITCI	Thu, Oct 8, 2020	26.81	27.41	26.33	27.06
1695	NASDAQ	ITCI	Wed, Oct 7, 2020	26.03	26.77	25.91	26.66
1694	NASDAQ	ITCI	Tue, Oct 6, 2020	26.04	26.43	25.34	25.84
1693	NASDAQ	ITCI	Mon, Oct 5, 2020	24.28	26.49	24.28	26.00
1692	NASDAQ	ITCI	Fri, Oct 2, 2020	25.00	25.33	23.75	23.81
1691	NASDAQ	ITCI	Thu, Oct 1, 2020	25.89	27.01	25.35	25.74
1690	NASDAQ	ITCI	Wed, Sep 30, 2020	25.48	26.03	25.16	25.66
1689	NASDAQ	ITCI	Tue, Sep 29, 2020	26.14	26.38	25.42	25.54
1688	NASDAQ	ITCI	Mon, Sep 28, 2020	27.01	27.41	26.20	26.33
1687	NASDAQ	ITCI	Fri, Sep 25, 2020	26.29	27.49	26.20	26.88
1686	NASDAQ	ITCI	Thu, Sep 24, 2020	27.15	27.15	25.67	26.21
1685	NASDAQ	ITCI	Wed, Sep 23, 2020	28.25	28.52	27.28	27.38
1684	NASDAQ	ITCI	Tue, Sep 22, 2020	30.00	30.00	28.13	28.41
1683	NASDAQ	ITCI	Mon, Sep 21, 2020	30.72	31.68	29.57	30.09
1682	NASDAQ	ITCI	Fri, Sep 18, 2020	31.28	32.32	30.44	31.45
1681	NASDAQ	ITCI	Thu, Sep 17, 2020	30.39	31.98	30.26	30.97
1680	NASDAQ	ITCI	Wed, Sep 16, 2020	30.34	31.80	29.70	30.73
1679	NASDAQ	ITCI	Tue, Sep 15, 2020	31.13	31.89	30.18	30.35
1678	NASDAQ	ITCI	Mon, Sep 14, 2020	28.53	31.28	28.30	30.50
1677	NASDAQ	ITCI	Fri, Sep 11, 2020	28.10	29.13	26.61	27.65
1676	NASDAQ	ITCI	Thu, Sep 10, 2020	30.34	32.75	29.56	31.03
1675	NASDAQ	ITCI	Wed, Sep 9, 2020	31.10	33.74	27.87	31.86
1674	NASDAQ	ITCI	Tue, Sep 8, 2020	17.76	18.94	17.50	18.43
1673	NASDAQ	ITCI	Fri, Sep 4, 2020	18.34	18.49	17.56	18.05
1672	NASDAQ	ITCI	Thu, Sep 3, 2020	18.00	18.31	17.41	18.22
1671	NASDAQ	ITCI	Wed, Sep 2, 2020	17.62	18.33	17.26	18.18
1670	NASDAQ	ITCI	Tue, Sep 1, 2020	18.30	18.33	17.59	17.61
1669	NASDAQ	ITCI	Mon, Aug 31, 2020	18.29	18.37	17.96	18.22
1668	NASDAQ	ITCI	Fri, Aug 28, 2020	18.22	18.42	17.85	18.21
1667	NASDAQ	ITCI	Thu, Aug 27, 2020	18.66	18.96	17.86	18.15
1666	NASDAQ	ITCI	Wed, Aug 26, 2020	18.63	18.99	18.31	18.55
1665	NASDAQ	ITCI	Tue, Aug 25, 2020	18.43	18.88	18.07	18.79
1664	NASDAQ	ITCI	Mon, Aug 24, 2020	18.45	18.60	17.75	18.30
1663	NASDAQ	ITCI	Fri, Aug 21, 2020	19.32	19.49	18.25	18.35
1662	NASDAQ	ITCI	Thu, Aug 20, 2020	19.24	19.55	19.12	19.34
1661	NASDAQ	ITCI	Wed, Aug 19, 2020	19.68	19.76	19.22	19.32
1660	NASDAQ	ITCI	Tue, Aug 18, 2020	20.01	20.18	19.30	19.57
1659	NASDAQ	ITCI	Mon, Aug 17, 2020	19.38	20.65	19.35	20.04
1658	NASDAQ	ITCI	Fri, Aug 14, 2020	19.67	19.67	18.89	19.35
1657	NASDAQ	ITCI	Thu, Aug 13, 2020	19.35	19.89	19.27	19.78
1656	NASDAQ	ITCI	Wed, Aug 12, 2020	19.00	19.84	18.71	19.35
1655	NASDAQ	ITCI	Tue, Aug 11, 2020	19.46	20.65	18.51	18.93
1654	NASDAQ	ITCI	Mon, Aug 10, 2020	20.00	20.20	18.04	19.46
1653	NASDAQ	ITCI	Fri, Aug 7, 2020	20.64	21.14	20.40	20.91
1652	NASDAQ	ITCI	Thu, Aug 6, 2020	20.79	21.06	20.41	20.58
1651	NASDAQ	ITCI	Wed, Aug 5, 2020	20.37	20.96	20.37	20.70
1650	NASDAQ	ITCI	Tue, Aug 4, 2020	20.91	21.11	19.99	20.37
1649	NASDAQ	ITCI	Mon, Aug 3, 2020	19.96	21.00	19.88	20.90
1648	NASDAQ	ITCI	Fri, Jul 31, 2020	20.71	20.83	19.70	19.83
1647	NASDAQ	ITCI	Thu, Jul 30, 2020	20.30	20.91	20.30	20.66
1646	NASDAQ	ITCI	Wed, Jul 29, 2020	20.60	20.89	20.14	20.69
1645	NASDAQ	ITCI	Tue, Jul 28, 2020	21.47	21.66	20.50	20.53
1644	NASDAQ	ITCI	Mon, Jul 27, 2020	21.57	21.93	21.23	21.52
1643	NASDAQ	ITCI	Fri, Jul 24, 2020	21.09	21.62	20.62	21.41
1642	NASDAQ	ITCI	Thu, Jul 23, 2020	21.90	22.06	21.24	21.36
1641	NASDAQ	ITCI	Wed, Jul 22, 2020	21.51	22.29	21.32	21.90
1640	NASDAQ	ITCI	Tue, Jul 21, 2020	23.30	23.30	21.70	21.81
1639	NASDAQ	ITCI	Mon, Jul 20, 2020	23.37	23.58	22.93	23.23
1638	NASDAQ	ITCI	Fri, Jul 17, 2020	23.50	23.74	23.15	23.29
1637	NASDAQ	ITCI	Thu, Jul 16, 2020	23.72	23.72	22.93	23.52
1636	NASDAQ	ITCI	Wed, Jul 15, 2020	24.14	24.36	23.51	23.99
1635	NASDAQ	ITCI	Tue, Jul 14, 2020	22.65	23.64	22.11	23.63
1634	NASDAQ	ITCI	Mon, Jul 13, 2020	24.94	25.07	22.60	22.70
1633	NASDAQ	ITCI	Fri, Jul 10, 2020	24.64	25.03	24.23	24.71
1632	NASDAQ	ITCI	Thu, Jul 9, 2020	24.65	25.05	23.62	24.43
1631	NASDAQ	ITCI	Wed, Jul 8, 2020	24.55	25.30	24.39	25.05
1630	NASDAQ	ITCI	Tue, Jul 7, 2020	24.40	25.30	24.25	24.29
1629	NASDAQ	ITCI	Mon, Jul 6, 2020	24.38	24.77	23.38	23.55
1628	NASDAQ	ITCI	Thu, Jul 2, 2020	25.35	25.44	23.90	24.21
1627	NASDAQ	ITCI	Wed, Jul 1, 2020	25.45	25.60	24.95	25.19
1626	NASDAQ	ITCI	Tue, Jun 30, 2020	24.88	25.79	24.69	25.67
1625	NASDAQ	ITCI	Mon, Jun 29, 2020	27.00	27.00	24.65	25.18
1624	NASDAQ	ITCI	Fri, Jun 26, 2020	25.90	26.30	25.35	25.91
1623	NASDAQ	ITCI	Thu, Jun 25, 2020	25.68	26.76	25.50	26.20
1622	NASDAQ	ITCI	Wed, Jun 24, 2020	26.45	26.70	25.03	25.86
1621	NASDAQ	ITCI	Tue, Jun 23, 2020	26.06	27.65	25.58	26.64
1620	NASDAQ	ITCI	Mon, Jun 22, 2020	25.50	25.95	24.69	25.66
1619	NASDAQ	ITCI	Fri, Jun 19, 2020	24.29	25.63	24.11	25.31
1618	NASDAQ	ITCI	Thu, Jun 18, 2020	22.30	23.93	22.30	23.91
1617	NASDAQ	ITCI	Wed, Jun 17, 2020	22.22	22.98	22.18	22.34
1616	NASDAQ	ITCI	Tue, Jun 16, 2020	22.18	22.68	21.88	22.21
1615	NASDAQ	ITCI	Mon, Jun 15, 2020	19.64	21.67	19.30	21.56
1614	NASDAQ	ITCI	Fri, Jun 12, 2020	21.27	21.40	19.38	20.15
1613	NASDAQ	ITCI	Thu, Jun 11, 2020	21.34	21.82	20.54	20.59
1612	NASDAQ	ITCI	Wed, Jun 10, 2020	22.12	23.19	22.02	22.19
1611	NASDAQ	ITCI	Tue, Jun 9, 2020	22.06	22.59	21.70	22.15
1610	NASDAQ	ITCI	Mon, Jun 8, 2020	21.61	22.66	21.61	22.37
1609	NASDAQ	ITCI	Fri, Jun 5, 2020	21.80	22.26	21.34	21.59
1608	NASDAQ	ITCI	Thu, Jun 4, 2020	20.74	21.87	20.74	21.37
1607	NASDAQ	ITCI	Wed, Jun 3, 2020	21.71	21.73	20.49	20.73
1606	NASDAQ	ITCI	Tue, Jun 2, 2020	20.82	21.79	19.92	21.44
1605	NASDAQ	ITCI	Mon, Jun 1, 2020	20.97	21.24	20.52	20.88
1604	NASDAQ	ITCI	Fri, May 29, 2020	21.06	21.14	20.15	20.88
1603	NASDAQ	ITCI	Thu, May 28, 2020	22.08	22.45	20.87	21.02
1602	NASDAQ	ITCI	Wed, May 27, 2020	22.20	22.56	21.16	22.02
1601	NASDAQ	ITCI	Tue, May 26, 2020	23.11	23.11	21.98	22.00
1600	NASDAQ	ITCI	Fri, May 22, 2020	22.83	22.83	22.19	22.41
1599	NASDAQ	ITCI	Thu, May 21, 2020	23.66	23.66	22.34	22.70
1598	NASDAQ	ITCI	Wed, May 20, 2020	23.53	24.54	22.86	23.56
1597	NASDAQ	ITCI	Tue, May 19, 2020	23.76	24.52	23.03	23.26
1596	NASDAQ	ITCI	Mon, May 18, 2020	22.92	23.78	22.69	23.66
1595	NASDAQ	ITCI	Fri, May 15, 2020	20.42	22.12	20.23	22.09
1594	NASDAQ	ITCI	Thu, May 14, 2020	19.50	20.85	19.11	20.73
1593	NASDAQ	ITCI	Wed, May 13, 2020	21.20	21.30	19.41	20.18
1592	NASDAQ	ITCI	Tue, May 12, 2020	20.70	23.11	20.45	21.36
1591	NASDAQ	ITCI	Mon, May 11, 2020	20.35	20.68	19.24	20.57
1590	NASDAQ	ITCI	Fri, May 8, 2020	18.65	20.85	18.41	20.33
1589	NASDAQ	ITCI	Thu, May 7, 2020	18.55	18.69	16.90	18.30
1588	NASDAQ	ITCI	Wed, May 6, 2020	17.94	18.70	17.65	18.40
1587	NASDAQ	ITCI	Tue, May 5, 2020	17.43	18.42	17.43	17.89
1586	NASDAQ	ITCI	Mon, May 4, 2020	16.60	17.38	16.27	17.13
1585	NASDAQ	ITCI	Fri, May 1, 2020	17.16	17.29	16.14	16.76
1584	NASDAQ	ITCI	Thu, Apr 30, 2020	18.75	18.76	17.56	17.67
1583	NASDAQ	ITCI	Wed, Apr 29, 2020	18.04	19.53	17.96	18.91
1582	NASDAQ	ITCI	Tue, Apr 28, 2020	18.17	18.44	17.47	17.61
1581	NASDAQ	ITCI	Mon, Apr 27, 2020	17.89	18.06	17.18	17.78
1580	NASDAQ	ITCI	Fri, Apr 24, 2020	17.56	18.14	17.30	17.75
1579	NASDAQ	ITCI	Thu, Apr 23, 2020	17.40	17.98	17.10	17.41
1578	NASDAQ	ITCI	Wed, Apr 22, 2020	17.12	17.87	16.94	17.32
1577	NASDAQ	ITCI	Tue, Apr 21, 2020	16.62	17.06	16.59	16.91
1576	NASDAQ	ITCI	Mon, Apr 20, 2020	17.17	17.97	16.96	17.13
1575	NASDAQ	ITCI	Fri, Apr 17, 2020	17.12	17.43	16.52	17.37
1574	NASDAQ	ITCI	Thu, Apr 16, 2020	16.51	16.89	16.00	16.69
1573	NASDAQ	ITCI	Wed, Apr 15, 2020	16.47	16.61	16.00	16.45
1572	NASDAQ	ITCI	Tue, Apr 14, 2020	17.13	17.60	16.80	16.99
1571	NASDAQ	ITCI	Mon, Apr 13, 2020	16.46	16.76	16.05	16.66
1570	NASDAQ	ITCI	Thu, Apr 9, 2020	18.08	18.08	16.16	16.47
1569	NASDAQ	ITCI	Wed, Apr 8, 2020	15.61	17.30	15.61	17.04
1568	NASDAQ	ITCI	Tue, Apr 7, 2020	15.89	15.95	15.28	15.29
1567	NASDAQ	ITCI	Mon, Apr 6, 2020	15.04	15.88	14.93	15.48
1566	NASDAQ	ITCI	Fri, Apr 3, 2020	14.22	14.75	14.02	14.40
1565	NASDAQ	ITCI	Thu, Apr 2, 2020	14.46	15.47	14.00	14.35
1564	NASDAQ	ITCI	Wed, Apr 1, 2020	14.85	15.17	14.18	14.46
1563	NASDAQ	ITCI	Tue, Mar 31, 2020	15.80	16.34	14.96	15.37
1562	NASDAQ	ITCI	Mon, Mar 30, 2020	15.80	16.16	15.30	15.81
1561	NASDAQ	ITCI	Fri, Mar 27, 2020	15.13	16.48	14.75	15.82
1560	NASDAQ	ITCI	Thu, Mar 26, 2020	15.21	16.18	15.11	15.53
1559	NASDAQ	ITCI	Wed, Mar 25, 2020	15.34	15.64	14.50	15.11
1558	NASDAQ	ITCI	Tue, Mar 24, 2020	14.22	15.86	13.92	15.27
1557	NASDAQ	ITCI	Mon, Mar 23, 2020	13.65	13.96	12.13	13.31
1556	NASDAQ	ITCI	Fri, Mar 20, 2020	13.18	14.32	12.49	13.52
1555	NASDAQ	ITCI	Thu, Mar 19, 2020	12.30	13.70	12.03	12.87
1554	NASDAQ	ITCI	Wed, Mar 18, 2020	12.67	13.53	10.94	12.31
1553	NASDAQ	ITCI	Tue, Mar 17, 2020	12.93	14.43	12.47	13.49
1552	NASDAQ	ITCI	Mon, Mar 16, 2020	13.60	14.67	12.75	12.92
1551	NASDAQ	ITCI	Fri, Mar 13, 2020	16.64	16.82	13.58	15.74
1550	NASDAQ	ITCI	Thu, Mar 12, 2020	16.00	18.04	15.85	16.02
1549	NASDAQ	ITCI	Wed, Mar 11, 2020	19.00	19.50	17.33	17.77
1548	NASDAQ	ITCI	Tue, Mar 10, 2020	19.74	20.11	18.35	19.47
1547	NASDAQ	ITCI	Mon, Mar 9, 2020	19.94	20.23	18.77	19.05
1546	NASDAQ	ITCI	Fri, Mar 6, 2020	21.22	22.11	20.50	21.11
1545	NASDAQ	ITCI	Thu, Mar 5, 2020	21.56	22.62	21.19	21.86
1544	NASDAQ	ITCI	Wed, Mar 4, 2020	21.73	22.21	21.18	21.80
1543	NASDAQ	ITCI	Tue, Mar 3, 2020	21.73	22.34	20.79	21.32
1542	NASDAQ	ITCI	Mon, Mar 2, 2020	21.28	22.13	19.98	21.88
1541	NASDAQ	ITCI	Fri, Feb 28, 2020	19.67	21.25	19.44	21.10
1540	NASDAQ	ITCI	Thu, Feb 27, 2020	21.35	22.04	20.15	20.48
1539	NASDAQ	ITCI	Wed, Feb 26, 2020	23.09	23.44	21.80	22.24
1538	NASDAQ	ITCI	Tue, Feb 25, 2020	23.24	23.84	22.47	23.02
1537	NASDAQ	ITCI	Mon, Feb 24, 2020	23.61	23.72	22.51	23.00
1536	NASDAQ	ITCI	Fri, Feb 21, 2020	24.60	25.12	23.93	24.70
1535	NASDAQ	ITCI	Thu, Feb 20, 2020	24.70	25.27	23.78	24.56
1534	NASDAQ	ITCI	Wed, Feb 19, 2020	24.25	24.30	23.30	24.01
1533	NASDAQ	ITCI	Tue, Feb 18, 2020	23.06	24.11	23.05	23.94
1532	NASDAQ	ITCI	Fri, Feb 14, 2020	22.68	23.57	22.31	22.84
1531	NASDAQ	ITCI	Thu, Feb 13, 2020	21.65	22.78	21.40	22.58
1530	NASDAQ	ITCI	Wed, Feb 12, 2020	21.84	22.00	21.32	21.72
1529	NASDAQ	ITCI	Tue, Feb 11, 2020	21.53	22.85	21.50	21.76
1528	NASDAQ	ITCI	Mon, Feb 10, 2020	21.25	21.84	21.25	21.35
1527	NASDAQ	ITCI	Fri, Feb 7, 2020	21.31	21.98	21.28	21.36
1526	NASDAQ	ITCI	Thu, Feb 6, 2020	22.44	22.61	21.45	21.59
1525	NASDAQ	ITCI	Wed, Feb 5, 2020	22.20	22.90	21.89	22.26
1524	NASDAQ	ITCI	Tue, Feb 4, 2020	22.83	22.90	21.80	22.04
1523	NASDAQ	ITCI	Mon, Feb 3, 2020	22.69	23.35	22.46	22.60
1522	NASDAQ	ITCI	Fri, Jan 31, 2020	21.92	22.84	21.75	22.69
1521	NASDAQ	ITCI	Thu, Jan 30, 2020	23.28	23.35	22.60	22.97
1520	NASDAQ	ITCI	Wed, Jan 29, 2020	23.87	23.92	23.12	23.54
1519	NASDAQ	ITCI	Tue, Jan 28, 2020	23.10	24.18	23.10	23.81
1518	NASDAQ	ITCI	Mon, Jan 27, 2020	22.47	24.10	22.44	23.24
1517	NASDAQ	ITCI	Fri, Jan 24, 2020	24.69	24.84	23.25	23.61
1516	NASDAQ	ITCI	Thu, Jan 23, 2020	25.12	25.37	24.48	24.86
1515	NASDAQ	ITCI	Wed, Jan 22, 2020	25.17	25.83	24.36	25.52
1514	NASDAQ	ITCI	Tue, Jan 21, 2020	26.25	26.58	25.26	25.43
1513	NASDAQ	ITCI	Fri, Jan 17, 2020	26.64	27.14	26.15	26.25
1512	NASDAQ	ITCI	Thu, Jan 16, 2020	26.67	27.20	26.31	26.63
1511	NASDAQ	ITCI	Wed, Jan 15, 2020	26.86	27.58	26.12	26.35
1510	NASDAQ	ITCI	Tue, Jan 14, 2020	26.38	27.37	25.87	26.81
1509	NASDAQ	ITCI	Mon, Jan 13, 2020	26.00	26.85	25.32	26.73
1508	NASDAQ	ITCI	Fri, Jan 10, 2020	25.65	26.43	25.26	25.90
1507	NASDAQ	ITCI	Thu, Jan 9, 2020	26.81	26.90	25.27	25.43
1506	NASDAQ	ITCI	Wed, Jan 8, 2020	27.64	28.25	26.13	26.34
1505	NASDAQ	ITCI	Tue, Jan 7, 2020	29.89	32.94	29.68	31.00
1504	NASDAQ	ITCI	Mon, Jan 6, 2020	30.20	30.97	29.60	30.62
1503	NASDAQ	ITCI	Fri, Jan 3, 2020	31.59	31.99	30.84	31.17
1502	NASDAQ	ITCI	Thu, Jan 2, 2020	34.30	34.31	31.52	33.12
1501	NASDAQ	ITCI	Tue, Dec 31, 2019	33.21	34.73	32.87	34.31
1500	NASDAQ	ITCI	Mon, Dec 30, 2019	35.86	35.98	33.04	33.66
1499	NASDAQ	ITCI	Fri, Dec 27, 2019	36.26	36.26	32.77	35.23
1498	NASDAQ	ITCI	Thu, Dec 26, 2019	37.52	39.25	36.36	36.68
1497	NASDAQ	ITCI	Tue, Dec 24, 2019	39.88	41.80	36.00	38.49
1496	NASDAQ	ITCI	Mon, Dec 23, 2019	25.48	43.56	23.73	36.51
1495	NASDAQ	ITCI	Fri, Dec 20, 2019	12.57	12.77	12.18	12.44
1494	NASDAQ	ITCI	Thu, Dec 19, 2019	12.92	13.12	12.19	12.45
1493	NASDAQ	ITCI	Wed, Dec 18, 2019	12.84	13.28	12.78	12.93
1492	NASDAQ	ITCI	Tue, Dec 17, 2019	13.00	13.20	12.18	12.84
1491	NASDAQ	ITCI	Mon, Dec 16, 2019	13.08	13.57	12.10	12.91
1490	NASDAQ	ITCI	Fri, Dec 13, 2019	12.70	13.09	12.45	12.83
1489	NASDAQ	ITCI	Thu, Dec 12, 2019	12.20	12.81	12.07	12.50
1488	NASDAQ	ITCI	Wed, Dec 11, 2019	12.30	12.56	11.57	12.15
1487	NASDAQ	ITCI	Tue, Dec 10, 2019	12.32	13.09	11.70	12.25
1486	NASDAQ	ITCI	Mon, Dec 9, 2019	10.46	11.68	10.41	11.55
1485	NASDAQ	ITCI	Fri, Dec 6, 2019	9.83	10.36	9.82	10.20
1484	NASDAQ	ITCI	Thu, Dec 5, 2019	10.19	10.19	9.65	9.81
1483	NASDAQ	ITCI	Wed, Dec 4, 2019	9.90	10.05	9.54	9.98
1482	NASDAQ	ITCI	Tue, Dec 3, 2019	9.71	9.84	9.44	9.71
1481	NASDAQ	ITCI	Mon, Dec 2, 2019	9.84	10.10	9.58	9.79
1480	NASDAQ	ITCI	Fri, Nov 29, 2019	9.75	10.04	9.61	9.71
1479	NASDAQ	ITCI	Wed, Nov 27, 2019	9.74	10.37	9.61	9.83
1478	NASDAQ	ITCI	Tue, Nov 26, 2019	9.26	9.73	9.23	9.73
1477	NASDAQ	ITCI	Mon, Nov 25, 2019	10.10	10.16	8.90	9.22
1476	NASDAQ	ITCI	Fri, Nov 22, 2019	9.58	10.44	9.58	9.98
1475	NASDAQ	ITCI	Thu, Nov 21, 2019	9.02	9.56	8.75	9.48
1474	NASDAQ	ITCI	Wed, Nov 20, 2019	8.99	9.18	8.93	8.99
1473	NASDAQ	ITCI	Tue, Nov 19, 2019	8.67	9.22	8.67	9.00
1472	NASDAQ	ITCI	Mon, Nov 18, 2019	9.01	9.06	8.57	8.65
1471	NASDAQ	ITCI	Fri, Nov 15, 2019	8.91	9.06	8.78	9.02
1470	NASDAQ	ITCI	Thu, Nov 14, 2019	8.91	9.05	8.51	8.84
1469	NASDAQ	ITCI	Wed, Nov 13, 2019	9.13	9.31	8.93	8.96
1468	NASDAQ	ITCI	Tue, Nov 12, 2019	9.31	9.43	9.11	9.17
1467	NASDAQ	ITCI	Mon, Nov 11, 2019	9.50	9.57	9.14	9.30
1466	NASDAQ	ITCI	Fri, Nov 8, 2019	9.31	9.65	9.18	9.57
1465	NASDAQ	ITCI	Thu, Nov 7, 2019	10.01	10.12	9.34	9.36
1464	NASDAQ	ITCI	Wed, Nov 6, 2019	9.91	10.20	9.69	9.92
1463	NASDAQ	ITCI	Tue, Nov 5, 2019	9.81	10.05	9.28	9.91
1462	NASDAQ	ITCI	Mon, Nov 4, 2019	9.83	9.94	9.54	9.61
1461	NASDAQ	ITCI	Fri, Nov 1, 2019	9.30	9.81	9.25	9.75
1460	NASDAQ	ITCI	Thu, Oct 31, 2019	9.12	9.31	9.12	9.25
1459	NASDAQ	ITCI	Wed, Oct 30, 2019	9.03	9.19	8.99	9.15
1458	NASDAQ	ITCI	Tue, Oct 29, 2019	8.88	9.04	8.80	9.01
1457	NASDAQ	ITCI	Mon, Oct 28, 2019	8.76	8.91	8.57	8.84
1456	NASDAQ	ITCI	Fri, Oct 25, 2019	8.51	8.94	8.44	8.72
1455	NASDAQ	ITCI	Thu, Oct 24, 2019	8.48	8.71	8.27	8.56
1454	NASDAQ	ITCI	Wed, Oct 23, 2019	8.52	8.60	8.45	8.51
1453	NASDAQ	ITCI	Tue, Oct 22, 2019	8.39	8.60	8.32	8.56
1452	NASDAQ	ITCI	Mon, Oct 21, 2019	8.27	8.38	8.11	8.37
1451	NASDAQ	ITCI	Fri, Oct 18, 2019	8.50	8.55	8.19	8.28
1450	NASDAQ	ITCI	Thu, Oct 17, 2019	8.46	8.59	8.37	8.50
1449	NASDAQ	ITCI	Wed, Oct 16, 2019	8.25	8.46	8.04	8.40
1448	NASDAQ	ITCI	Tue, Oct 15, 2019	7.82	8.29	7.80	8.23
1447	NASDAQ	ITCI	Mon, Oct 14, 2019	7.75	7.87	7.63	7.78
1446	NASDAQ	ITCI	Fri, Oct 11, 2019	8.01	8.12	7.75	7.76
1445	NASDAQ	ITCI	Thu, Oct 10, 2019	7.82	7.98	7.78	7.93
1444	NASDAQ	ITCI	Wed, Oct 9, 2019	7.96	8.02	7.70	7.83
1443	NASDAQ	ITCI	Tue, Oct 8, 2019	7.94	8.16	7.81	7.88
1442	NASDAQ	ITCI	Mon, Oct 7, 2019	8.12	8.41	7.96	8.00
1441	NASDAQ	ITCI	Fri, Oct 4, 2019	8.01	8.18	7.72	8.16
1440	NASDAQ	ITCI	Thu, Oct 3, 2019	7.84	8.11	7.54	8.03
1439	NASDAQ	ITCI	Wed, Oct 2, 2019	7.19	7.97	7.08	7.86
1438	NASDAQ	ITCI	Tue, Oct 1, 2019	7.45	7.61	6.75	7.26
1437	NASDAQ	ITCI	Mon, Sep 30, 2019	7.59	7.66	7.28	7.47
1436	NASDAQ	ITCI	Fri, Sep 27, 2019	7.78	7.95	7.48	7.50
1435	NASDAQ	ITCI	Thu, Sep 26, 2019	8.04	8.08	7.56	7.74
1434	NASDAQ	ITCI	Wed, Sep 25, 2019	7.99	8.31	7.80	8.06
1433	NASDAQ	ITCI	Tue, Sep 24, 2019	8.39	8.48	7.80	8.04
1432	NASDAQ	ITCI	Mon, Sep 23, 2019	8.55	8.85	8.35	8.39
1431	NASDAQ	ITCI	Fri, Sep 20, 2019	8.76	8.80	8.28	8.54
1430	NASDAQ	ITCI	Thu, Sep 19, 2019	9.13	9.13	8.62	8.74
1429	NASDAQ	ITCI	Wed, Sep 18, 2019	9.14	9.23	8.75	9.14
1428	NASDAQ	ITCI	Tue, Sep 17, 2019	9.76	9.82	9.12	9.15
1427	NASDAQ	ITCI	Mon, Sep 16, 2019	9.76	10.45	9.66	9.78
1426	NASDAQ	ITCI	Fri, Sep 13, 2019	10.17	10.24	9.56	9.94
1425	NASDAQ	ITCI	Thu, Sep 12, 2019	10.48	10.93	10.26	10.46
1424	NASDAQ	ITCI	Wed, Sep 11, 2019	10.29	10.48	9.94	10.19
1423	NASDAQ	ITCI	Tue, Sep 10, 2019	9.07	11.00	8.44	10.40
1422	NASDAQ	ITCI	Mon, Sep 9, 2019	9.67	10.40	9.51	10.33
1421	NASDAQ	ITCI	Fri, Sep 6, 2019	9.54	9.70	9.45	9.60
1420	NASDAQ	ITCI	Thu, Sep 5, 2019	9.44	9.97	9.26	9.54
1419	NASDAQ	ITCI	Wed, Sep 4, 2019	8.58	9.22	8.50	9.21
1418	NASDAQ	ITCI	Tue, Sep 3, 2019	8.48	8.63	8.39	8.48
1417	NASDAQ	ITCI	Fri, Aug 30, 2019	8.60	8.68	8.23	8.56
1416	NASDAQ	ITCI	Thu, Aug 29, 2019	8.63	8.79	8.47	8.59
1415	NASDAQ	ITCI	Wed, Aug 28, 2019	8.30	8.76	8.25	8.55
1414	NASDAQ	ITCI	Tue, Aug 27, 2019	8.79	8.80	8.34	8.35
1413	NASDAQ	ITCI	Mon, Aug 26, 2019	8.60	8.77	8.40	8.73
1412	NASDAQ	ITCI	Fri, Aug 23, 2019	8.64	8.76	8.47	8.49
1411	NASDAQ	ITCI	Thu, Aug 22, 2019	8.95	8.99	8.66	8.67
1410	NASDAQ	ITCI	Wed, Aug 21, 2019	9.03	9.14	8.89	8.90
1409	NASDAQ	ITCI	Tue, Aug 20, 2019	9.09	9.20	8.72	8.96
1408	NASDAQ	ITCI	Mon, Aug 19, 2019	9.25	9.30	8.87	9.08
1407	NASDAQ	ITCI	Fri, Aug 16, 2019	9.08	9.41	9.00	9.10
1406	NASDAQ	ITCI	Thu, Aug 15, 2019	9.03	9.27	8.83	9.03
1405	NASDAQ	ITCI	Wed, Aug 14, 2019	9.09	9.26	8.90	8.99
1404	NASDAQ	ITCI	Tue, Aug 13, 2019	9.12	9.50	9.12	9.25
1403	NASDAQ	ITCI	Mon, Aug 12, 2019	9.36	9.51	9.05	9.16
1402	NASDAQ	ITCI	Fri, Aug 9, 2019	9.33	9.34	8.86	9.23
1401	NASDAQ	ITCI	Thu, Aug 8, 2019	9.07	9.79	8.87	9.36
1400	NASDAQ	ITCI	Wed, Aug 7, 2019	8.54	9.21	8.44	9.03
1399	NASDAQ	ITCI	Tue, Aug 6, 2019	8.94	9.07	8.22	8.64
1398	NASDAQ	ITCI	Mon, Aug 5, 2019	8.20	8.95	7.82	8.85
1397	NASDAQ	ITCI	Fri, Aug 2, 2019	8.27	8.44	8.00	8.16
1396	NASDAQ	ITCI	Thu, Aug 1, 2019	8.39	8.59	8.11	8.27
1395	NASDAQ	ITCI	Wed, Jul 31, 2019	8.53	8.80	8.27	8.35
1394	NASDAQ	ITCI	Tue, Jul 30, 2019	8.05	8.58	7.95	8.52
1393	NASDAQ	ITCI	Mon, Jul 29, 2019	8.36	8.40	7.81	8.12
1392	NASDAQ	ITCI	Fri, Jul 26, 2019	7.96	8.46	7.70	8.37
1391	NASDAQ	ITCI	Thu, Jul 25, 2019	8.01	8.26	7.85	7.94
1390	NASDAQ	ITCI	Wed, Jul 24, 2019	9.07	9.12	7.41	8.17
1389	NASDAQ	ITCI	Tue, Jul 23, 2019	11.90	11.99	7.91	8.19
1388	NASDAQ	ITCI	Mon, Jul 22, 2019	11.92	12.02	11.31	11.98
1387	NASDAQ	ITCI	Fri, Jul 19, 2019	11.77	12.48	11.74	11.82
1386	NASDAQ	ITCI	Thu, Jul 18, 2019	11.66	12.03	11.48	11.78
1385	NASDAQ	ITCI	Wed, Jul 17, 2019	11.62	11.97	11.46	11.66
1384	NASDAQ	ITCI	Tue, Jul 16, 2019	11.42	11.87	11.31	11.61
1383	NASDAQ	ITCI	Mon, Jul 15, 2019	11.19	11.60	11.14	11.42
1382	NASDAQ	ITCI	Fri, Jul 12, 2019	10.70	11.38	10.64	11.19
1381	NASDAQ	ITCI	Thu, Jul 11, 2019	11.07	11.11	10.41	10.66
1380	NASDAQ	ITCI	Wed, Jul 10, 2019	11.45	11.52	10.61	11.10
1379	NASDAQ	ITCI	Tue, Jul 9, 2019	11.60	11.93	11.11	11.38
1378	NASDAQ	ITCI	Mon, Jul 8, 2019	10.98	11.70	10.09	11.70
1377	NASDAQ	ITCI	Fri, Jul 5, 2019	13.68	13.70	13.20	13.46
1376	NASDAQ	ITCI	Wed, Jul 3, 2019	14.05	14.16	13.39	13.61
1375	NASDAQ	ITCI	Tue, Jul 2, 2019	14.60	14.73	13.72	13.93
1374	NASDAQ	ITCI	Mon, Jul 1, 2019	13.23	14.15	13.06	14.03
1373	NASDAQ	ITCI	Fri, Jun 28, 2019	12.77	13.03	12.77	12.98
1372	NASDAQ	ITCI	Thu, Jun 27, 2019	12.68	13.05	12.64	12.71
1371	NASDAQ	ITCI	Wed, Jun 26, 2019	13.05	13.29	12.61	12.62
1370	NASDAQ	ITCI	Tue, Jun 25, 2019	12.77	13.51	12.75	13.05
1369	NASDAQ	ITCI	Mon, Jun 24, 2019	13.20	13.32	12.31	12.63
1368	NASDAQ	ITCI	Fri, Jun 21, 2019	13.06	13.55	12.54	13.28
1367	NASDAQ	ITCI	Thu, Jun 20, 2019	14.31	14.34	12.45	12.90
1366	NASDAQ	ITCI	Wed, Jun 19, 2019	13.91	14.29	13.70	14.09
1365	NASDAQ	ITCI	Tue, Jun 18, 2019	14.15	14.41	13.74	13.91
1364	NASDAQ	ITCI	Mon, Jun 17, 2019	12.73	14.35	12.61	14.15
1363	NASDAQ	ITCI	Fri, Jun 14, 2019	12.74	13.54	12.50	12.51
1362	NASDAQ	ITCI	Thu, Jun 13, 2019	12.13	12.88	11.84	12.84
1361	NASDAQ	ITCI	Wed, Jun 12, 2019	10.65	12.03	10.64	11.82
1360	NASDAQ	ITCI	Tue, Jun 11, 2019	11.14	11.27	10.34	10.65
1359	NASDAQ	ITCI	Mon, Jun 10, 2019	11.35	11.62	10.90	11.00
1358	NASDAQ	ITCI	Fri, Jun 7, 2019	11.37	11.55	11.12	11.34
1357	NASDAQ	ITCI	Thu, Jun 6, 2019	12.17	12.17	11.21	11.28
1356	NASDAQ	ITCI	Wed, Jun 5, 2019	12.50	12.51	12.13	12.15
1355	NASDAQ	ITCI	Tue, Jun 4, 2019	12.77	12.85	12.39	12.50
1354	NASDAQ	ITCI	Mon, Jun 3, 2019	13.04	13.20	12.50	12.58
1353	NASDAQ	ITCI	Fri, May 31, 2019	12.41	13.03	12.31	12.99
1352	NASDAQ	ITCI	Thu, May 30, 2019	12.88	13.06	12.56	12.61
1351	NASDAQ	ITCI	Wed, May 29, 2019	12.86	13.07	12.61	12.87
1350	NASDAQ	ITCI	Tue, May 28, 2019	13.50	13.58	12.79	13.02
1349	NASDAQ	ITCI	Fri, May 24, 2019	13.36	13.61	13.36	13.47
1348	NASDAQ	ITCI	Thu, May 23, 2019	13.06	13.85	12.92	13.29
1347	NASDAQ	ITCI	Wed, May 22, 2019	12.72	13.21	12.72	13.08
1346	NASDAQ	ITCI	Tue, May 21, 2019	12.32	13.00	12.32	12.75
1345	NASDAQ	ITCI	Mon, May 20, 2019	12.40	12.43	12.01	12.29
1344	NASDAQ	ITCI	Fri, May 17, 2019	12.24	12.85	12.19	12.51
1343	NASDAQ	ITCI	Thu, May 16, 2019	12.80	13.45	12.23	12.44
1342	NASDAQ	ITCI	Wed, May 15, 2019	12.41	12.58	12.08	12.36
1341	NASDAQ	ITCI	Tue, May 14, 2019	11.77	12.77	11.67	12.53
1340	NASDAQ	ITCI	Mon, May 13, 2019	12.49	12.62	11.54	11.72
1339	NASDAQ	ITCI	Fri, May 10, 2019	13.04	13.19	12.49	12.81
1338	NASDAQ	ITCI	Thu, May 9, 2019	13.51	13.65	12.60	13.16
1337	NASDAQ	ITCI	Wed, May 8, 2019	13.94	14.20	12.63	13.54
1336	NASDAQ	ITCI	Tue, May 7, 2019	14.04	14.12	13.35	13.60
1335	NASDAQ	ITCI	Mon, May 6, 2019	14.09	14.35	13.91	14.17
1334	NASDAQ	ITCI	Fri, May 3, 2019	13.52	14.38	13.50	14.29
1333	NASDAQ	ITCI	Thu, May 2, 2019	13.50	13.94	13.47	13.51
1332	NASDAQ	ITCI	Wed, May 1, 2019	13.22	13.83	12.93	13.36
1331	NASDAQ	ITCI	Tue, Apr 30, 2019	13.64	13.74	12.82	13.17
1330	NASDAQ	ITCI	Mon, Apr 29, 2019	13.70	14.02	13.41	13.59
1329	NASDAQ	ITCI	Fri, Apr 26, 2019	13.46	13.90	13.32	13.65
1328	NASDAQ	ITCI	Thu, Apr 25, 2019	13.06	13.54	12.96	13.47
1327	NASDAQ	ITCI	Wed, Apr 24, 2019	12.93	13.29	12.70	13.08
1326	NASDAQ	ITCI	Tue, Apr 23, 2019	12.64	12.94	12.35	12.93
1325	NASDAQ	ITCI	Mon, Apr 22, 2019	12.22	12.72	12.13	12.68
1324	NASDAQ	ITCI	Thu, Apr 18, 2019	12.20	12.63	11.67	12.26
1323	NASDAQ	ITCI	Wed, Apr 17, 2019	12.69	12.87	11.90	12.17
1322	NASDAQ	ITCI	Tue, Apr 16, 2019	12.73	12.82	12.48	12.67
1321	NASDAQ	ITCI	Mon, Apr 15, 2019	12.60	12.69	12.37	12.64
1320	NASDAQ	ITCI	Fri, Apr 12, 2019	12.98	13.21	12.52	12.61
1319	NASDAQ	ITCI	Thu, Apr 11, 2019	12.85	12.97	12.65	12.92
1318	NASDAQ	ITCI	Wed, Apr 10, 2019	12.85	13.05	12.75	12.87
1317	NASDAQ	ITCI	Tue, Apr 9, 2019	13.20	13.42	12.77	12.87
1316	NASDAQ	ITCI	Mon, Apr 8, 2019	13.31	13.53	12.93	13.26
1315	NASDAQ	ITCI	Fri, Apr 5, 2019	13.26	13.96	13.26	13.37
1314	NASDAQ	ITCI	Thu, Apr 4, 2019	12.46	13.38	12.46	13.25
1313	NASDAQ	ITCI	Wed, Apr 3, 2019	12.99	13.28	12.25	12.46
1312	NASDAQ	ITCI	Tue, Apr 2, 2019	11.89	12.94	11.89	12.83
1311	NASDAQ	ITCI	Mon, Apr 1, 2019	12.32	12.32	11.66	11.89
1310	NASDAQ	ITCI	Fri, Mar 29, 2019	12.30	12.48	12.00	12.18
1309	NASDAQ	ITCI	Thu, Mar 28, 2019	11.90	12.78	11.85	12.30
1308	NASDAQ	ITCI	Wed, Mar 27, 2019	11.90	12.11	11.33	11.90
1307	NASDAQ	ITCI	Tue, Mar 26, 2019	11.98	12.32	11.88	11.94
1306	NASDAQ	ITCI	Mon, Mar 25, 2019	11.98	12.18	11.72	11.85
1305	NASDAQ	ITCI	Fri, Mar 22, 2019	12.95	12.99	12.03	12.04
1304	NASDAQ	ITCI	Thu, Mar 21, 2019	12.48	13.07	12.42	13.00
1303	NASDAQ	ITCI	Wed, Mar 20, 2019	12.70	12.84	12.45	12.60
1302	NASDAQ	ITCI	Tue, Mar 19, 2019	12.87	13.00	12.56	12.69
1301	NASDAQ	ITCI	Mon, Mar 18, 2019	13.40	13.69	12.74	12.82
1300	NASDAQ	ITCI	Fri, Mar 15, 2019	13.38	13.64	13.30	13.42
1299	NASDAQ	ITCI	Thu, Mar 14, 2019	13.27	13.50	13.15	13.35
1298	NASDAQ	ITCI	Wed, Mar 13, 2019	13.21	13.36	12.86	13.27
1297	NASDAQ	ITCI	Tue, Mar 12, 2019	12.73	13.21	12.46	13.10
1296	NASDAQ	ITCI	Mon, Mar 11, 2019	12.45	12.73	12.08	12.69
1295	NASDAQ	ITCI	Fri, Mar 8, 2019	12.52	12.68	12.03	12.42
1294	NASDAQ	ITCI	Thu, Mar 7, 2019	12.52	12.75	12.30	12.68
1293	NASDAQ	ITCI	Wed, Mar 6, 2019	13.51	13.56	12.55	12.57
1292	NASDAQ	ITCI	Tue, Mar 5, 2019	13.54	13.85	13.41	13.48
1291	NASDAQ	ITCI	Mon, Mar 4, 2019	13.92	13.94	13.29	13.55
1290	NASDAQ	ITCI	Fri, Mar 1, 2019	13.74	13.98	13.48	13.85
1289	NASDAQ	ITCI	Thu, Feb 28, 2019	14.08	14.16	13.47	13.62
1288	NASDAQ	ITCI	Wed, Feb 27, 2019	13.75	15.00	13.51	14.09
1287	NASDAQ	ITCI	Tue, Feb 26, 2019	13.11	13.39	12.95	13.21
1286	NASDAQ	ITCI	Mon, Feb 25, 2019	13.63	13.88	13.12	13.13
1285	NASDAQ	ITCI	Fri, Feb 22, 2019	13.07	13.54	13.00	13.48
1284	NASDAQ	ITCI	Thu, Feb 21, 2019	13.40	13.40	12.83	13.02
1283	NASDAQ	ITCI	Wed, Feb 20, 2019	13.56	14.00	13.35	13.40
1282	NASDAQ	ITCI	Tue, Feb 19, 2019	13.96	14.16	13.27	13.53
1281	NASDAQ	ITCI	Fri, Feb 15, 2019	13.74	13.98	13.57	13.97
1280	NASDAQ	ITCI	Thu, Feb 14, 2019	13.40	13.71	13.17	13.62
1279	NASDAQ	ITCI	Wed, Feb 13, 2019	13.56	13.97	13.51	13.58
1278	NASDAQ	ITCI	Tue, Feb 12, 2019	13.20	13.68	13.12	13.55
1277	NASDAQ	ITCI	Mon, Feb 11, 2019	13.60	13.60	12.69	13.12
1276	NASDAQ	ITCI	Fri, Feb 8, 2019	13.05	13.53	13.05	13.48
1275	NASDAQ	ITCI	Thu, Feb 7, 2019	12.96	13.26	12.81	13.13
1274	NASDAQ	ITCI	Wed, Feb 6, 2019	13.37	13.37	12.88	13.07
1273	NASDAQ	ITCI	Tue, Feb 5, 2019	12.68	13.58	12.68	13.36
1272	NASDAQ	ITCI	Mon, Feb 4, 2019	12.05	12.69	11.75	12.60
1271	NASDAQ	ITCI	Fri, Feb 1, 2019	12.04	12.22	11.92	12.14
1270	NASDAQ	ITCI	Thu, Jan 31, 2019	11.67	12.26	11.67	12.04
1269	NASDAQ	ITCI	Wed, Jan 30, 2019	10.93	11.80	10.64	11.68
1268	NASDAQ	ITCI	Tue, Jan 29, 2019	11.86	11.86	10.75	10.90
1267	NASDAQ	ITCI	Mon, Jan 28, 2019	12.22	12.55	11.79	11.84
1266	NASDAQ	ITCI	Fri, Jan 25, 2019	12.13	12.51	11.78	12.41
1265	NASDAQ	ITCI	Thu, Jan 24, 2019	11.70	12.11	11.44	12.09
1264	NASDAQ	ITCI	Wed, Jan 23, 2019	12.02	12.27	11.71	11.75
1263	NASDAQ	ITCI	Tue, Jan 22, 2019	12.46	12.62	11.91	12.00
1262	NASDAQ	ITCI	Fri, Jan 18, 2019	12.65	12.72	12.23	12.55
1261	NASDAQ	ITCI	Thu, Jan 17, 2019	13.03	13.23	12.58	12.61
1260	NASDAQ	ITCI	Wed, Jan 16, 2019	13.27	13.59	13.05	13.08
1259	NASDAQ	ITCI	Tue, Jan 15, 2019	12.78	13.49	12.65	13.25
1258	NASDAQ	ITCI	Mon, Jan 14, 2019	13.10	13.21	12.61	12.75
1257	NASDAQ	ITCI	Fri, Jan 11, 2019	13.09	13.46	12.93	13.27
1256	NASDAQ	ITCI	Thu, Jan 10, 2019	13.06	13.27	12.76	13.14
1255	NASDAQ	ITCI	Wed, Jan 9, 2019	12.72	13.42	12.54	13.12
1254	NASDAQ	ITCI	Tue, Jan 8, 2019	12.67	12.90	12.36	12.73
1253	NASDAQ	ITCI	Mon, Jan 7, 2019	12.14	12.74	11.95	12.52
1252	NASDAQ	ITCI	Fri, Jan 4, 2019	11.65	11.90	10.75	11.88
1251	NASDAQ	ITCI	Thu, Jan 3, 2019	11.52	11.63	11.10	11.52
1250	NASDAQ	ITCI	Wed, Jan 2, 2019	11.12	11.62	10.34	11.52
1249	NASDAQ	ITCI	Mon, Dec 31, 2018	11.13	11.57	11.11	11.39
1248	NASDAQ	ITCI	Fri, Dec 28, 2018	11.00	11.53	10.71	11.27
1247	NASDAQ	ITCI	Thu, Dec 27, 2018	10.88	11.24	10.42	10.89
1246	NASDAQ	ITCI	Wed, Dec 26, 2018	10.47	11.12	10.42	11.07
1245	NASDAQ	ITCI	Mon, Dec 24, 2018	10.32	10.60	10.21	10.36
1244	NASDAQ	ITCI	Fri, Dec 21, 2018	11.27	11.88	10.23	10.45
1243	NASDAQ	ITCI	Thu, Dec 20, 2018	11.75	11.92	10.96	11.20
1242	NASDAQ	ITCI	Wed, Dec 19, 2018	12.45	13.16	11.60	11.69
1241	NASDAQ	ITCI	Tue, Dec 18, 2018	12.20	12.81	11.57	12.39
1240	NASDAQ	ITCI	Mon, Dec 17, 2018	13.45	13.88	12.62	12.87
1239	NASDAQ	ITCI	Fri, Dec 14, 2018	14.21	14.51	13.51	13.55
1238	NASDAQ	ITCI	Thu, Dec 13, 2018	15.32	15.46	14.26	14.31
1237	NASDAQ	ITCI	Wed, Dec 12, 2018	15.79	16.02	15.04	15.32
1236	NASDAQ	ITCI	Tue, Dec 11, 2018	15.61	16.76	15.03	15.48
1235	NASDAQ	ITCI	Mon, Dec 10, 2018	14.99	15.68	14.42	15.34
1234	NASDAQ	ITCI	Fri, Dec 7, 2018	13.54	15.30	13.54	15.09
1233	NASDAQ	ITCI	Thu, Dec 6, 2018	13.56	14.23	13.29	13.53
1232	NASDAQ	ITCI	Tue, Dec 4, 2018	14.39	14.79	13.78	13.82
1231	NASDAQ	ITCI	Mon, Dec 3, 2018	14.65	14.81	13.82	14.39
1230	NASDAQ	ITCI	Fri, Nov 30, 2018	14.41	14.88	14.06	14.45
1229	NASDAQ	ITCI	Thu, Nov 29, 2018	15.54	15.54	14.27	14.40
1228	NASDAQ	ITCI	Wed, Nov 28, 2018	14.51	15.51	14.44	15.47
1227	NASDAQ	ITCI	Tue, Nov 27, 2018	15.50	15.50	14.26	14.43
1226	NASDAQ	ITCI	Mon, Nov 26, 2018	15.65	15.95	15.05	15.62
1225	NASDAQ	ITCI	Fri, Nov 23, 2018	15.48	15.98	15.43	15.64
1224	NASDAQ	ITCI	Wed, Nov 21, 2018	15.50	15.86	15.08	15.78
1223	NASDAQ	ITCI	Tue, Nov 20, 2018	14.97	15.64	14.90	15.33
1222	NASDAQ	ITCI	Mon, Nov 19, 2018	15.85	15.98	14.69	15.26
1221	NASDAQ	ITCI	Fri, Nov 16, 2018	15.65	16.02	15.33	15.86
1220	NASDAQ	ITCI	Thu, Nov 15, 2018	15.77	16.17	15.43	15.79
1219	NASDAQ	ITCI	Wed, Nov 14, 2018	17.51	17.51	15.20	15.86
1218	NASDAQ	ITCI	Tue, Nov 13, 2018	17.89	18.25	17.10	17.31
1217	NASDAQ	ITCI	Mon, Nov 12, 2018	18.10	18.32	17.51	17.85
1216	NASDAQ	ITCI	Fri, Nov 9, 2018	19.66	19.70	18.00	18.09
1215	NASDAQ	ITCI	Thu, Nov 8, 2018	19.30	20.08	18.72	19.78
1214	NASDAQ	ITCI	Wed, Nov 7, 2018	18.32	19.95	16.57	19.45
1213	NASDAQ	ITCI	Tue, Nov 6, 2018	18.41	19.05	17.91	18.55
1212	NASDAQ	ITCI	Mon, Nov 5, 2018	18.57	18.77	18.01	18.40
1211	NASDAQ	ITCI	Fri, Nov 2, 2018	18.67	18.92	17.93	18.51
1210	NASDAQ	ITCI	Thu, Nov 1, 2018	17.13	18.69	16.98	18.62
1209	NASDAQ	ITCI	Wed, Oct 31, 2018	16.82	17.06	16.01	16.98
1208	NASDAQ	ITCI	Tue, Oct 30, 2018	16.34	17.04	15.98	16.52
1207	NASDAQ	ITCI	Mon, Oct 29, 2018	17.32	17.47	16.07	16.36
1206	NASDAQ	ITCI	Fri, Oct 26, 2018	16.72	17.41	16.46	17.04
1205	NASDAQ	ITCI	Thu, Oct 25, 2018	16.00	17.25	15.65	17.06
1204	NASDAQ	ITCI	Wed, Oct 24, 2018	17.27	17.54	15.94	15.95
1203	NASDAQ	ITCI	Tue, Oct 23, 2018	16.89	17.53	16.53	17.26
1202	NASDAQ	ITCI	Mon, Oct 22, 2018	18.30	18.38	16.77	17.21
1201	NASDAQ	ITCI	Fri, Oct 19, 2018	18.67	18.95	18.07	18.21
1200	NASDAQ	ITCI	Thu, Oct 18, 2018	19.23	19.38	18.50	18.73
1199	NASDAQ	ITCI	Wed, Oct 17, 2018	19.60	19.60	18.38	19.37
1198	NASDAQ	ITCI	Tue, Oct 16, 2018	18.73	19.90	18.53	19.61
1197	NASDAQ	ITCI	Mon, Oct 15, 2018	18.08	18.68	17.50	18.59
1196	NASDAQ	ITCI	Fri, Oct 12, 2018	18.47	18.47	17.50	18.10
1195	NASDAQ	ITCI	Thu, Oct 11, 2018	18.44	19.24	17.66	18.04
1194	NASDAQ	ITCI	Wed, Oct 10, 2018	18.83	18.94	18.07	18.60
1193	NASDAQ	ITCI	Tue, Oct 9, 2018	18.42	18.93	17.74	18.84
1192	NASDAQ	ITCI	Mon, Oct 8, 2018	19.14	19.52	18.39	18.42
1191	NASDAQ	ITCI	Fri, Oct 5, 2018	20.62	20.70	19.14	19.41
1190	NASDAQ	ITCI	Thu, Oct 4, 2018	20.66	20.95	19.85	20.11
1189	NASDAQ	ITCI	Wed, Oct 3, 2018	20.17	21.59	19.75	20.75
1188	NASDAQ	ITCI	Tue, Oct 2, 2018	20.97	21.03	19.80	20.07
1187	NASDAQ	ITCI	Mon, Oct 1, 2018	22.05	22.22	20.78	20.96
1186	NASDAQ	ITCI	Fri, Sep 28, 2018	22.45	23.12	21.65	21.70
1185	NASDAQ	ITCI	Thu, Sep 27, 2018	22.76	23.00	22.39	22.54
1184	NASDAQ	ITCI	Wed, Sep 26, 2018	22.96	23.62	22.39	22.75
1183	NASDAQ	ITCI	Tue, Sep 25, 2018	21.59	23.50	21.22	22.90
1182	NASDAQ	ITCI	Mon, Sep 24, 2018	21.07	21.56	20.62	21.54
1181	NASDAQ	ITCI	Fri, Sep 21, 2018	21.87	22.18	20.73	21.08
1180	NASDAQ	ITCI	Thu, Sep 20, 2018	21.27	21.95	21.08	21.84
1179	NASDAQ	ITCI	Wed, Sep 19, 2018	21.26	21.77	20.89	21.21
1178	NASDAQ	ITCI	Tue, Sep 18, 2018	20.51	21.16	20.40	21.06
1177	NASDAQ	ITCI	Mon, Sep 17, 2018	22.12	22.12	19.96	20.50
1176	NASDAQ	ITCI	Fri, Sep 14, 2018	21.73	22.49	21.73	22.18
1175	NASDAQ	ITCI	Thu, Sep 13, 2018	21.50	21.83	21.23	21.72
1174	NASDAQ	ITCI	Wed, Sep 12, 2018	21.59	21.78	21.26	21.38
1173	NASDAQ	ITCI	Tue, Sep 11, 2018	21.54	21.69	21.39	21.65
1172	NASDAQ	ITCI	Mon, Sep 10, 2018	21.18	21.77	21.13	21.54
1171	NASDAQ	ITCI	Fri, Sep 7, 2018	20.89	21.35	20.66	20.89
1170	NASDAQ	ITCI	Thu, Sep 6, 2018	21.58	21.78	20.96	20.98
1169	NASDAQ	ITCI	Wed, Sep 5, 2018	21.66	21.75	21.40	21.57
1168	NASDAQ	ITCI	Tue, Sep 4, 2018	21.83	22.25	21.36	21.73
1167	NASDAQ	ITCI	Fri, Aug 31, 2018	21.78	22.00	21.46	21.94
1166	NASDAQ	ITCI	Thu, Aug 30, 2018	21.59	22.30	21.59	21.88
1165	NASDAQ	ITCI	Wed, Aug 29, 2018	21.29	21.61	21.02	21.58
1164	NASDAQ	ITCI	Tue, Aug 28, 2018	21.42	21.57	20.91	21.21
1163	NASDAQ	ITCI	Mon, Aug 27, 2018	21.37	21.82	21.25	21.43
1162	NASDAQ	ITCI	Fri, Aug 24, 2018	21.39	21.63	20.96	21.30
1161	NASDAQ	ITCI	Thu, Aug 23, 2018	20.15	21.47	20.07	21.38
1160	NASDAQ	ITCI	Wed, Aug 22, 2018	19.58	20.18	19.26	19.97
1159	NASDAQ	ITCI	Tue, Aug 21, 2018	19.28	19.89	19.00	19.67
1158	NASDAQ	ITCI	Mon, Aug 20, 2018	19.07	19.18	18.74	19.16
1157	NASDAQ	ITCI	Fri, Aug 17, 2018	19.55	19.60	18.83	19.08
1156	NASDAQ	ITCI	Thu, Aug 16, 2018	19.90	20.26	19.35	19.57
1155	NASDAQ	ITCI	Wed, Aug 15, 2018	20.67	20.67	19.43	19.87
1154	NASDAQ	ITCI	Tue, Aug 14, 2018	20.61	20.97	20.49	20.80
1153	NASDAQ	ITCI	Mon, Aug 13, 2018	21.18	21.41	20.54	20.63
1152	NASDAQ	ITCI	Fri, Aug 10, 2018	21.35	21.70	21.06	21.22
1151	NASDAQ	ITCI	Thu, Aug 9, 2018	21.54	22.00	20.89	21.40
1150	NASDAQ	ITCI	Wed, Aug 8, 2018	22.00	22.37	21.62	21.64
1149	NASDAQ	ITCI	Tue, Aug 7, 2018	21.15	22.04	21.15	22.00
1148	NASDAQ	ITCI	Mon, Aug 6, 2018	20.99	21.15	20.72	21.06
1147	NASDAQ	ITCI	Fri, Aug 3, 2018	21.99	22.00	20.65	20.90
1146	NASDAQ	ITCI	Thu, Aug 2, 2018	20.62	22.15	20.06	21.84
1145	NASDAQ	ITCI	Wed, Aug 1, 2018	20.00	20.96	19.98	20.68
1144	NASDAQ	ITCI	Tue, Jul 31, 2018	19.57	20.24	19.29	20.07
1143	NASDAQ	ITCI	Mon, Jul 30, 2018	20.26	20.35	19.24	19.59
1142	NASDAQ	ITCI	Fri, Jul 27, 2018	21.77	21.87	19.95	20.16
1141	NASDAQ	ITCI	Thu, Jul 26, 2018	22.10	22.16	21.69	21.75
1140	NASDAQ	ITCI	Wed, Jul 25, 2018	21.46	22.22	21.46	22.17
1139	NASDAQ	ITCI	Tue, Jul 24, 2018	21.64	22.17	21.06	21.50
1138	NASDAQ	ITCI	Mon, Jul 23, 2018	20.83	21.80	20.42	21.68
1137	NASDAQ	ITCI	Fri, Jul 20, 2018	20.60	20.96	20.42	20.80
1136	NASDAQ	ITCI	Thu, Jul 19, 2018	20.25	21.10	20.07	20.63
1135	NASDAQ	ITCI	Wed, Jul 18, 2018	20.49	20.49	19.83	20.28
1134	NASDAQ	ITCI	Tue, Jul 17, 2018	20.38	20.77	20.27	20.45
1133	NASDAQ	ITCI	Mon, Jul 16, 2018	20.48	20.48	20.11	20.40
1132	NASDAQ	ITCI	Fri, Jul 13, 2018	20.53	20.79	20.16	20.44
1131	NASDAQ	ITCI	Thu, Jul 12, 2018	20.29	20.56	20.03	20.54
1130	NASDAQ	ITCI	Wed, Jul 11, 2018	19.99	20.55	19.77	20.10
1129	NASDAQ	ITCI	Tue, Jul 10, 2018	20.59	21.07	20.06	20.17
1128	NASDAQ	ITCI	Mon, Jul 9, 2018	20.30	20.74	19.92	20.61
1127	NASDAQ	ITCI	Fri, Jul 6, 2018	19.03	20.80	18.97	20.31
1126	NASDAQ	ITCI	Thu, Jul 5, 2018	18.17	19.04	17.94	18.92
1125	NASDAQ	ITCI	Tue, Jul 3, 2018	17.85	18.14	17.45	17.98
1124	NASDAQ	ITCI	Mon, Jul 2, 2018	17.50	17.78	17.46	17.77
1123	NASDAQ	ITCI	Fri, Jun 29, 2018	17.87	18.20	17.49	17.67
1122	NASDAQ	ITCI	Thu, Jun 28, 2018	17.29	18.03	17.09	17.78
1121	NASDAQ	ITCI	Wed, Jun 27, 2018	18.32	18.32	17.30	17.33
1120	NASDAQ	ITCI	Tue, Jun 26, 2018	18.47	18.92	17.63	18.27
1119	NASDAQ	ITCI	Mon, Jun 25, 2018	18.46	18.47	17.79	18.45
1118	NASDAQ	ITCI	Fri, Jun 22, 2018	18.62	18.95	17.57	18.65
1117	NASDAQ	ITCI	Thu, Jun 21, 2018	19.61	19.61	18.38	18.46
1116	NASDAQ	ITCI	Wed, Jun 20, 2018	20.24	20.34	19.47	19.62
1115	NASDAQ	ITCI	Tue, Jun 19, 2018	20.27	20.58	19.88	20.24
1114	NASDAQ	ITCI	Mon, Jun 18, 2018	20.42	20.65	19.96	20.39
1113	NASDAQ	ITCI	Fri, Jun 15, 2018	21.15	21.15	20.18	20.63
1112	NASDAQ	ITCI	Thu, Jun 14, 2018	21.34	21.37	20.81	21.26
1111	NASDAQ	ITCI	Wed, Jun 13, 2018	21.84	21.84	21.04	21.19
1110	NASDAQ	ITCI	Tue, Jun 12, 2018	21.78	22.39	21.65	21.81
1109	NASDAQ	ITCI	Mon, Jun 11, 2018	22.96	23.06	21.34	21.84
1108	NASDAQ	ITCI	Fri, Jun 8, 2018	22.86	23.08	22.64	22.95
1107	NASDAQ	ITCI	Thu, Jun 7, 2018	23.56	23.60	22.43	22.84
1106	NASDAQ	ITCI	Wed, Jun 6, 2018	22.15	23.60	22.15	23.40
1105	NASDAQ	ITCI	Tue, Jun 5, 2018	22.65	22.91	21.88	22.21
1104	NASDAQ	ITCI	Mon, Jun 4, 2018	22.66	22.79	21.88	22.62
1103	NASDAQ	ITCI	Fri, Jun 1, 2018	23.44	23.45	22.40	22.65
1102	NASDAQ	ITCI	Thu, May 31, 2018	23.01	23.52	23.00	23.28
1101	NASDAQ	ITCI	Wed, May 30, 2018	23.27	23.64	22.83	23.12
1100	NASDAQ	ITCI	Tue, May 29, 2018	22.51	23.08	22.16	23.06
1099	NASDAQ	ITCI	Fri, May 25, 2018	21.92	22.81	21.72	22.61
1098	NASDAQ	ITCI	Thu, May 24, 2018	22.20	22.32	21.85	21.96
1097	NASDAQ	ITCI	Wed, May 23, 2018	21.62	22.45	21.26	22.15
1096	NASDAQ	ITCI	Tue, May 22, 2018	22.04	22.33	21.62	21.69
1095	NASDAQ	ITCI	Mon, May 21, 2018	22.63	22.94	22.10	22.15
1094	NASDAQ	ITCI	Fri, May 18, 2018	22.17	22.52	21.67	22.47
1093	NASDAQ	ITCI	Thu, May 17, 2018	21.87	22.19	21.40	22.07
1092	NASDAQ	ITCI	Wed, May 16, 2018	21.02	22.04	20.66	21.94
1091	NASDAQ	ITCI	Tue, May 15, 2018	20.60	20.97	20.03	20.93
1090	NASDAQ	ITCI	Mon, May 14, 2018	20.46	21.22	20.39	20.77
1089	NASDAQ	ITCI	Fri, May 11, 2018	20.02	20.39	19.72	20.35
1088	NASDAQ	ITCI	Thu, May 10, 2018	20.22	20.36	19.93	19.98
1087	NASDAQ	ITCI	Wed, May 9, 2018	19.68	20.18	19.11	20.13
1086	NASDAQ	ITCI	Tue, May 8, 2018	19.71	19.95	19.19	19.59
1085	NASDAQ	ITCI	Mon, May 7, 2018	18.04	19.85	18.04	19.64
1084	NASDAQ	ITCI	Fri, May 4, 2018	18.18	18.50	17.69	18.00
1083	NASDAQ	ITCI	Thu, May 3, 2018	18.35	19.83	17.39	18.37
1082	NASDAQ	ITCI	Wed, May 2, 2018	17.52	18.85	17.52	18.26
1081	NASDAQ	ITCI	Tue, May 1, 2018	17.35	17.67	17.10	17.59
1080	NASDAQ	ITCI	Mon, Apr 30, 2018	17.69	17.76	17.35	17.42
1079	NASDAQ	ITCI	Fri, Apr 27, 2018	17.75	18.06	17.31	17.60
1078	NASDAQ	ITCI	Thu, Apr 26, 2018	18.24	18.40	17.65	17.84
1077	NASDAQ	ITCI	Wed, Apr 25, 2018	18.45	18.81	18.02	18.16
1076	NASDAQ	ITCI	Tue, Apr 24, 2018	19.47	19.47	18.40	18.57
1075	NASDAQ	ITCI	Mon, Apr 23, 2018	19.19	19.36	18.86	19.32
1074	NASDAQ	ITCI	Fri, Apr 20, 2018	19.39	19.51	18.74	19.10
1073	NASDAQ	ITCI	Thu, Apr 19, 2018	19.72	19.94	19.20	19.46
1072	NASDAQ	ITCI	Wed, Apr 18, 2018	20.55	20.55	19.89	19.90
1071	NASDAQ	ITCI	Tue, Apr 17, 2018	20.55	20.65	19.92	20.38
1070	NASDAQ	ITCI	Mon, Apr 16, 2018	20.69	20.75	19.75	20.45
1069	NASDAQ	ITCI	Fri, Apr 13, 2018	20.40	20.73	19.94	20.27
1068	NASDAQ	ITCI	Thu, Apr 12, 2018	21.81	21.81	20.25	20.34
1067	NASDAQ	ITCI	Wed, Apr 11, 2018	21.17	22.30	21.09	21.92
1066	NASDAQ	ITCI	Tue, Apr 10, 2018	19.71	21.72	19.64	21.40
1065	NASDAQ	ITCI	Mon, Apr 9, 2018	19.69	20.17	19.34	19.41
1064	NASDAQ	ITCI	Fri, Apr 6, 2018	19.41	19.60	19.17	19.42
1063	NASDAQ	ITCI	Thu, Apr 5, 2018	20.03	20.37	19.51	19.63
1062	NASDAQ	ITCI	Wed, Apr 4, 2018	18.87	20.14	18.30	19.94
1061	NASDAQ	ITCI	Tue, Apr 3, 2018	19.50	19.62	18.69	19.22
1060	NASDAQ	ITCI	Mon, Apr 2, 2018	19.31	19.54	17.53	19.38
1059	NASDAQ	ITCI	Thu, Mar 29, 2018	20.71	21.20	20.37	21.05
1058	NASDAQ	ITCI	Wed, Mar 28, 2018	20.73	20.81	20.24	20.57
1057	NASDAQ	ITCI	Tue, Mar 27, 2018	22.37	22.37	20.60	20.73
1056	NASDAQ	ITCI	Mon, Mar 26, 2018	22.08	22.30	21.56	22.19
1055	NASDAQ	ITCI	Fri, Mar 23, 2018	22.06	22.59	21.59	21.59
1054	NASDAQ	ITCI	Thu, Mar 22, 2018	23.09	23.60	22.19	22.23
1053	NASDAQ	ITCI	Wed, Mar 21, 2018	23.21	23.53	22.97	23.25
1052	NASDAQ	ITCI	Tue, Mar 20, 2018	23.38	23.78	22.94	23.12
1051	NASDAQ	ITCI	Mon, Mar 19, 2018	23.83	24.40	23.15	23.40
1050	NASDAQ	ITCI	Fri, Mar 16, 2018	24.95	25.70	23.60	23.98
1049	NASDAQ	ITCI	Thu, Mar 15, 2018	25.50	25.82	24.87	24.97
1048	NASDAQ	ITCI	Wed, Mar 14, 2018	24.29	25.67	24.21	25.49
1047	NASDAQ	ITCI	Tue, Mar 13, 2018	23.56	25.80	23.56	24.12
1046	NASDAQ	ITCI	Mon, Mar 12, 2018	23.30	24.87	23.06	23.46
1045	NASDAQ	ITCI	Fri, Mar 9, 2018	22.39	23.44	22.16	23.39
1044	NASDAQ	ITCI	Thu, Mar 8, 2018	22.53	22.94	22.03	22.14
1043	NASDAQ	ITCI	Wed, Mar 7, 2018	22.26	22.73	21.63	22.53
1042	NASDAQ	ITCI	Tue, Mar 6, 2018	21.76	22.98	21.60	22.38
1041	NASDAQ	ITCI	Mon, Mar 5, 2018	21.90	22.51	20.70	21.74
1040	NASDAQ	ITCI	Fri, Mar 2, 2018	17.96	22.30	17.78	21.80
1039	NASDAQ	ITCI	Thu, Mar 1, 2018	18.21	19.37	17.47	18.04
1038	NASDAQ	ITCI	Wed, Feb 28, 2018	20.28	20.44	19.33	19.37
1037	NASDAQ	ITCI	Tue, Feb 27, 2018	20.50	21.14	20.27	20.29
1036	NASDAQ	ITCI	Mon, Feb 26, 2018	20.00	20.76	19.56	20.36
1035	NASDAQ	ITCI	Fri, Feb 23, 2018	19.34	19.58	18.65	19.46
1034	NASDAQ	ITCI	Thu, Feb 22, 2018	19.45	19.77	19.14	19.16
1033	NASDAQ	ITCI	Wed, Feb 21, 2018	19.74	20.10	19.44	19.46
1032	NASDAQ	ITCI	Tue, Feb 20, 2018	19.82	20.21	19.43	19.65
1031	NASDAQ	ITCI	Fri, Feb 16, 2018	19.94	20.24	19.61	19.97
1030	NASDAQ	ITCI	Thu, Feb 15, 2018	19.46	20.29	19.17	20.00
1029	NASDAQ	ITCI	Wed, Feb 14, 2018	17.50	19.43	17.50	19.19
1028	NASDAQ	ITCI	Tue, Feb 13, 2018	16.92	18.32	16.62	17.73
1027	NASDAQ	ITCI	Mon, Feb 12, 2018	16.25	17.30	15.93	16.93
1026	NASDAQ	ITCI	Fri, Feb 9, 2018	16.15	16.32	15.26	16.19
1025	NASDAQ	ITCI	Thu, Feb 8, 2018	16.63	16.83	16.04	16.04
1024	NASDAQ	ITCI	Wed, Feb 7, 2018	16.18	16.76	16.18	16.39
1023	NASDAQ	ITCI	Tue, Feb 6, 2018	15.27	16.38	15.17	16.29
1022	NASDAQ	ITCI	Mon, Feb 5, 2018	16.04	16.60	15.66	15.66
1021	NASDAQ	ITCI	Fri, Feb 2, 2018	16.77	16.92	16.15	16.19
1020	NASDAQ	ITCI	Thu, Feb 1, 2018	16.90	17.36	16.63	16.93
1019	NASDAQ	ITCI	Wed, Jan 31, 2018	17.05	17.24	16.87	17.02
1018	NASDAQ	ITCI	Tue, Jan 30, 2018	17.52	17.54	16.78	17.04
1017	NASDAQ	ITCI	Mon, Jan 29, 2018	17.88	18.44	17.62	17.67
1016	NASDAQ	ITCI	Fri, Jan 26, 2018	18.05	18.09	17.63	17.99
1015	NASDAQ	ITCI	Thu, Jan 25, 2018	18.13	18.13	17.76	17.91
1014	NASDAQ	ITCI	Wed, Jan 24, 2018	18.27	18.51	17.77	18.03
1013	NASDAQ	ITCI	Tue, Jan 23, 2018	18.08	18.57	18.05	18.29
1012	NASDAQ	ITCI	Mon, Jan 22, 2018	18.08	18.43	17.82	18.16
1011	NASDAQ	ITCI	Fri, Jan 19, 2018	17.89	18.20	17.71	18.04
1010	NASDAQ	ITCI	Thu, Jan 18, 2018	17.97	18.15	17.50	17.98
1009	NASDAQ	ITCI	Wed, Jan 17, 2018	18.23	18.28	17.60	17.97
1008	NASDAQ	ITCI	Tue, Jan 16, 2018	18.99	19.27	18.05	18.06
1007	NASDAQ	ITCI	Fri, Jan 12, 2018	18.49	19.37	18.49	18.87
1006	NASDAQ	ITCI	Thu, Jan 11, 2018	18.39	18.49	18.15	18.40
1005	NASDAQ	ITCI	Wed, Jan 10, 2018	18.12	18.46	18.03	18.37
1004	NASDAQ	ITCI	Tue, Jan 9, 2018	17.50	18.56	17.44	18.12
1003	NASDAQ	ITCI	Mon, Jan 8, 2018	17.44	17.64	17.08	17.46
1002	NASDAQ	ITCI	Fri, Jan 5, 2018	17.39	17.83	16.82	17.47
1001	NASDAQ	ITCI	Thu, Jan 4, 2018	15.85	17.44	15.57	17.34
1000	NASDAQ	ITCI	Wed, Jan 3, 2018	15.17	15.67	14.95	15.47
999	NASDAQ	ITCI	Tue, Jan 2, 2018	14.63	15.19	14.46	15.16
998	NASDAQ	ITCI	Fri, Dec 29, 2017	15.26	15.26	14.48	14.48
997	NASDAQ	ITCI	Thu, Dec 28, 2017	15.33	15.35	15.07	15.19
996	NASDAQ	ITCI	Wed, Dec 27, 2017	15.59	15.69	15.27	15.29
995	NASDAQ	ITCI	Tue, Dec 26, 2017	15.60	15.80	15.41	15.58
994	NASDAQ	ITCI	Fri, Dec 22, 2017	15.70	15.82	15.53	15.69
993	NASDAQ	ITCI	Thu, Dec 21, 2017	15.50	15.88	15.31	15.78
992	NASDAQ	ITCI	Wed, Dec 20, 2017	15.50	15.79	15.45	15.50
991	NASDAQ	ITCI	Tue, Dec 19, 2017	15.60	15.97	15.30	15.53
990	NASDAQ	ITCI	Mon, Dec 18, 2017	15.36	15.73	14.94	15.65
989	NASDAQ	ITCI	Fri, Dec 15, 2017	15.08	15.48	14.94	15.24
988	NASDAQ	ITCI	Thu, Dec 14, 2017	15.11	15.59	14.75	14.90
987	NASDAQ	ITCI	Wed, Dec 13, 2017	14.83	15.26	14.83	15.10
986	NASDAQ	ITCI	Tue, Dec 12, 2017	15.00	15.44	14.76	14.86
985	NASDAQ	ITCI	Mon, Dec 11, 2017	15.08	15.30	14.78	14.87
984	NASDAQ	ITCI	Fri, Dec 8, 2017	15.19	15.33	14.95	15.01
983	NASDAQ	ITCI	Thu, Dec 7, 2017	14.72	15.45	14.57	15.09
982	NASDAQ	ITCI	Wed, Dec 6, 2017	14.79	14.91	14.31	14.67
981	NASDAQ	ITCI	Tue, Dec 5, 2017	14.93	15.36	14.65	14.82
980	NASDAQ	ITCI	Mon, Dec 4, 2017	15.49	15.67	14.88	14.92
979	NASDAQ	ITCI	Fri, Dec 1, 2017	15.48	15.65	14.75	15.35
978	NASDAQ	ITCI	Thu, Nov 30, 2017	15.00	15.60	14.93	15.50
977	NASDAQ	ITCI	Wed, Nov 29, 2017	15.35	15.42	14.89	15.01
976	NASDAQ	ITCI	Tue, Nov 28, 2017	15.55	15.67	15.15	15.30
975	NASDAQ	ITCI	Mon, Nov 27, 2017	15.91	16.15	14.96	15.18
974	NASDAQ	ITCI	Fri, Nov 24, 2017	15.77	16.15	15.53	15.91
973	NASDAQ	ITCI	Wed, Nov 22, 2017	15.75	15.93	15.47	15.69
972	NASDAQ	ITCI	Tue, Nov 21, 2017	16.21	16.27	15.60	15.70
971	NASDAQ	ITCI	Mon, Nov 20, 2017	15.90	16.64	15.58	16.17
970	NASDAQ	ITCI	Fri, Nov 17, 2017	15.03	15.75	14.38	15.32
969	NASDAQ	ITCI	Thu, Nov 16, 2017	14.76	15.29	14.66	15.06
968	NASDAQ	ITCI	Wed, Nov 15, 2017	14.40	14.81	14.30	14.66
967	NASDAQ	ITCI	Tue, Nov 14, 2017	14.80	14.99	14.44	14.54
966	NASDAQ	ITCI	Mon, Nov 13, 2017	14.78	14.95	14.65	14.79
965	NASDAQ	ITCI	Fri, Nov 10, 2017	14.98	15.08	14.47	14.79
964	NASDAQ	ITCI	Thu, Nov 9, 2017	14.20	15.07	14.20	14.94
963	NASDAQ	ITCI	Wed, Nov 8, 2017	14.50	15.14	13.93	14.27
962	NASDAQ	ITCI	Tue, Nov 7, 2017	14.79	15.04	14.60	14.61
961	NASDAQ	ITCI	Mon, Nov 6, 2017	14.79	15.07	14.79	14.83
960	NASDAQ	ITCI	Fri, Nov 3, 2017	14.85	14.92	14.65	14.82
959	NASDAQ	ITCI	Thu, Nov 2, 2017	15.06	15.13	14.64	14.75
958	NASDAQ	ITCI	Wed, Nov 1, 2017	15.69	15.73	14.82	15.07
957	NASDAQ	ITCI	Tue, Oct 31, 2017	15.66	15.80	15.38	15.59
956	NASDAQ	ITCI	Mon, Oct 30, 2017	16.00	16.03	15.33	15.65
955	NASDAQ	ITCI	Fri, Oct 27, 2017	15.37	15.62	15.27	15.51
954	NASDAQ	ITCI	Thu, Oct 26, 2017	15.79	16.05	15.27	15.42
953	NASDAQ	ITCI	Wed, Oct 25, 2017	15.71	15.92	15.51	15.87
952	NASDAQ	ITCI	Tue, Oct 24, 2017	15.90	16.03	15.57	15.77
951	NASDAQ	ITCI	Mon, Oct 23, 2017	16.24	16.29	15.80	15.88
950	NASDAQ	ITCI	Fri, Oct 20, 2017	16.14	16.18	15.82	16.08
949	NASDAQ	ITCI	Thu, Oct 19, 2017	15.98	16.12	15.67	16.09
948	NASDAQ	ITCI	Wed, Oct 18, 2017	16.01	16.14	15.62	15.99
947	NASDAQ	ITCI	Tue, Oct 17, 2017	15.90	16.13	15.71	15.96
946	NASDAQ	ITCI	Mon, Oct 16, 2017	16.04	16.43	15.75	15.90
945	NASDAQ	ITCI	Fri, Oct 13, 2017	16.32	16.32	15.80	16.09
944	NASDAQ	ITCI	Thu, Oct 12, 2017	16.03	16.39	15.90	16.38
943	NASDAQ	ITCI	Wed, Oct 11, 2017	16.33	16.39	15.85	16.09
942	NASDAQ	ITCI	Tue, Oct 10, 2017	16.55	16.65	16.05	16.28
941	NASDAQ	ITCI	Mon, Oct 9, 2017	16.48	16.85	16.21	16.38
940	NASDAQ	ITCI	Fri, Oct 6, 2017	16.77	17.04	16.33	16.49
939	NASDAQ	ITCI	Thu, Oct 5, 2017	16.67	17.19	16.43	16.79
938	NASDAQ	ITCI	Wed, Oct 4, 2017	15.98	16.95	15.90	16.66
937	NASDAQ	ITCI	Tue, Oct 3, 2017	15.75	16.10	15.56	15.92
936	NASDAQ	ITCI	Mon, Oct 2, 2017	15.68	15.79	15.07	15.51
935	NASDAQ	ITCI	Fri, Sep 29, 2017	15.50	15.86	15.31	15.78
934	NASDAQ	ITCI	Thu, Sep 28, 2017	15.11	15.51	14.80	15.45
933	NASDAQ	ITCI	Wed, Sep 27, 2017	18.08	18.16	16.35	16.66
932	NASDAQ	ITCI	Tue, Sep 26, 2017	19.88	20.00	19.07	19.23
931	NASDAQ	ITCI	Mon, Sep 25, 2017	19.33	20.00	19.33	19.80
930	NASDAQ	ITCI	Fri, Sep 22, 2017	19.21	19.47	18.95	19.29
929	NASDAQ	ITCI	Thu, Sep 21, 2017	20.04	20.08	19.21	19.25
928	NASDAQ	ITCI	Wed, Sep 20, 2017	20.21	20.45	19.71	19.95
927	NASDAQ	ITCI	Tue, Sep 19, 2017	20.21	20.65	19.86	20.19
926	NASDAQ	ITCI	Mon, Sep 18, 2017	19.80	20.58	19.74	20.20
925	NASDAQ	ITCI	Fri, Sep 15, 2017	19.91	19.91	19.14	19.74
924	NASDAQ	ITCI	Thu, Sep 14, 2017	20.25	20.39	19.16	19.50
923	NASDAQ	ITCI	Wed, Sep 13, 2017	20.56	20.91	20.28	20.46
922	NASDAQ	ITCI	Tue, Sep 12, 2017	21.01	21.13	20.33	20.56
921	NASDAQ	ITCI	Mon, Sep 11, 2017	21.66	21.70	20.36	20.90
920	NASDAQ	ITCI	Fri, Sep 8, 2017	22.44	22.50	21.09	21.39
919	NASDAQ	ITCI	Thu, Sep 7, 2017	20.00	22.67	19.83	22.10
918	NASDAQ	ITCI	Wed, Sep 6, 2017	19.21	19.42	18.80	18.97
917	NASDAQ	ITCI	Tue, Sep 5, 2017	18.61	19.26	18.38	19.18
916	NASDAQ	ITCI	Fri, Sep 1, 2017	18.40	18.73	17.90	18.67
915	NASDAQ	ITCI	Thu, Aug 31, 2017	18.33	18.63	17.49	18.45
914	NASDAQ	ITCI	Wed, Aug 30, 2017	17.13	18.74	16.45	18.29
913	NASDAQ	ITCI	Tue, Aug 29, 2017	15.55	16.03	15.27	15.90
912	NASDAQ	ITCI	Mon, Aug 28, 2017	15.47	15.82	15.09	15.70
911	NASDAQ	ITCI	Fri, Aug 25, 2017	15.90	16.68	15.07	15.27
910	NASDAQ	ITCI	Thu, Aug 24, 2017	14.89	15.91	14.55	15.90
909	NASDAQ	ITCI	Wed, Aug 23, 2017	15.04	15.69	13.82	14.39
908	NASDAQ	ITCI	Tue, Aug 22, 2017	10.96	11.37	10.85	11.27
907	NASDAQ	ITCI	Mon, Aug 21, 2017	11.08	11.27	10.82	10.93
906	NASDAQ	ITCI	Fri, Aug 18, 2017	11.28	11.47	10.99	11.11
905	NASDAQ	ITCI	Thu, Aug 17, 2017	11.59	11.99	10.84	11.42
904	NASDAQ	ITCI	Wed, Aug 16, 2017	11.64	12.25	11.51	11.59
903	NASDAQ	ITCI	Tue, Aug 15, 2017	11.72	11.95	11.37	11.61
902	NASDAQ	ITCI	Mon, Aug 14, 2017	11.16	11.67	10.76	11.62
901	NASDAQ	ITCI	Fri, Aug 11, 2017	10.87	11.05	10.65	11.01
900	NASDAQ	ITCI	Thu, Aug 10, 2017	11.47	11.57	10.67	10.77
899	NASDAQ	ITCI	Wed, Aug 9, 2017	10.67	11.44	10.25	11.42
898	NASDAQ	ITCI	Tue, Aug 8, 2017	10.99	11.28	10.72	10.79
897	NASDAQ	ITCI	Mon, Aug 7, 2017	11.38	11.44	10.95	10.98
896	NASDAQ	ITCI	Fri, Aug 4, 2017	10.96	11.47	10.83	11.35
895	NASDAQ	ITCI	Thu, Aug 3, 2017	11.24	11.55	10.87	10.98
894	NASDAQ	ITCI	Wed, Aug 2, 2017	11.24	11.35	10.68	11.21
893	NASDAQ	ITCI	Tue, Aug 1, 2017	11.64	11.68	11.19	11.25
892	NASDAQ	ITCI	Mon, Jul 31, 2017	11.74	11.97	11.44	11.57
891	NASDAQ	ITCI	Fri, Jul 28, 2017	11.65	12.02	11.55	11.72
890	NASDAQ	ITCI	Thu, Jul 27, 2017	12.35	12.35	11.54	11.66
889	NASDAQ	ITCI	Wed, Jul 26, 2017	12.34	12.53	12.13	12.32
888	NASDAQ	ITCI	Tue, Jul 25, 2017	12.64	12.72	12.30	12.35
887	NASDAQ	ITCI	Mon, Jul 24, 2017	12.56	12.79	12.32	12.53
886	NASDAQ	ITCI	Fri, Jul 21, 2017	13.00	13.27	12.53	12.58
885	NASDAQ	ITCI	Thu, Jul 20, 2017	12.42	12.91	12.42	12.87
884	NASDAQ	ITCI	Wed, Jul 19, 2017	12.38	12.66	12.31	12.43
883	NASDAQ	ITCI	Tue, Jul 18, 2017	12.33	12.40	11.73	12.30
882	NASDAQ	ITCI	Mon, Jul 17, 2017	11.91	12.71	11.86	12.40
881	NASDAQ	ITCI	Fri, Jul 14, 2017	12.00	12.36	11.83	11.93
880	NASDAQ	ITCI	Thu, Jul 13, 2017	11.82	12.09	11.71	12.00
879	NASDAQ	ITCI	Wed, Jul 12, 2017	11.92	12.01	11.74	11.85
878	NASDAQ	ITCI	Tue, Jul 11, 2017	11.87	12.00	11.76	11.87
877	NASDAQ	ITCI	Mon, Jul 10, 2017	12.28	12.31	11.82	11.85
876	NASDAQ	ITCI	Fri, Jul 7, 2017	12.04	12.27	12.03	12.25
875	NASDAQ	ITCI	Thu, Jul 6, 2017	12.76	12.93	11.99	12.01
874	NASDAQ	ITCI	Wed, Jul 5, 2017	12.67	12.88	12.58	12.82
873	NASDAQ	ITCI	Mon, Jul 3, 2017	12.42	12.80	12.42	12.67
872	NASDAQ	ITCI	Fri, Jun 30, 2017	12.67	12.67	12.23	12.42
871	NASDAQ	ITCI	Thu, Jun 29, 2017	12.61	12.70	12.29	12.68
870	NASDAQ	ITCI	Wed, Jun 28, 2017	12.57	12.70	12.29	12.60
869	NASDAQ	ITCI	Tue, Jun 27, 2017	12.78	13.07	12.26	12.45
868	NASDAQ	ITCI	Mon, Jun 26, 2017	12.18	13.00	11.82	12.78
867	NASDAQ	ITCI	Fri, Jun 23, 2017	11.47	12.18	11.47	12.15
866	NASDAQ	ITCI	Thu, Jun 22, 2017	11.62	12.01	11.47	11.51
865	NASDAQ	ITCI	Wed, Jun 21, 2017	11.15	11.57	10.99	11.55
864	NASDAQ	ITCI	Tue, Jun 20, 2017	11.08	11.58	11.05	11.15
863	NASDAQ	ITCI	Mon, Jun 19, 2017	10.95	11.26	10.67	11.03
862	NASDAQ	ITCI	Fri, Jun 16, 2017	10.39	10.85	10.23	10.85
861	NASDAQ	ITCI	Thu, Jun 15, 2017	10.64	10.88	10.24	10.50
860	NASDAQ	ITCI	Wed, Jun 14, 2017	10.22	10.82	10.11	10.78
859	NASDAQ	ITCI	Tue, Jun 13, 2017	9.89	10.18	9.62	10.13
858	NASDAQ	ITCI	Mon, Jun 12, 2017	9.64	10.28	9.41	9.81
857	NASDAQ	ITCI	Fri, Jun 9, 2017	9.60	9.85	9.35	9.64
856	NASDAQ	ITCI	Thu, Jun 8, 2017	9.68	9.75	9.52	9.53
855	NASDAQ	ITCI	Wed, Jun 7, 2017	9.82	9.89	9.41	9.72
854	NASDAQ	ITCI	Tue, Jun 6, 2017	9.86	9.97	9.69	9.78
853	NASDAQ	ITCI	Mon, Jun 5, 2017	10.49	10.52	9.79	9.94
852	NASDAQ	ITCI	Fri, Jun 2, 2017	10.66	10.88	10.46	10.47
851	NASDAQ	ITCI	Thu, Jun 1, 2017	10.25	10.89	10.25	10.65
850	NASDAQ	ITCI	Wed, May 31, 2017	10.29	10.32	9.90	10.25
849	NASDAQ	ITCI	Tue, May 30, 2017	10.13	10.40	9.99	10.22
848	NASDAQ	ITCI	Fri, May 26, 2017	10.47	10.70	10.07	10.16
847	NASDAQ	ITCI	Thu, May 25, 2017	10.30	10.76	10.16	10.49
846	NASDAQ	ITCI	Wed, May 24, 2017	10.58	10.60	10.22	10.26
845	NASDAQ	ITCI	Tue, May 23, 2017	10.60	10.76	10.47	10.60
844	NASDAQ	ITCI	Mon, May 22, 2017	10.71	10.89	10.41	10.60
843	NASDAQ	ITCI	Fri, May 19, 2017	10.71	10.99	10.61	10.69
842	NASDAQ	ITCI	Thu, May 18, 2017	10.79	11.05	10.56	10.72
841	NASDAQ	ITCI	Wed, May 17, 2017	11.32	11.43	10.67	10.74
840	NASDAQ	ITCI	Tue, May 16, 2017	11.18	11.72	11.15	11.44
839	NASDAQ	ITCI	Mon, May 15, 2017	11.24	11.50	10.75	11.16
838	NASDAQ	ITCI	Fri, May 12, 2017	10.74	11.58	10.66	11.26
837	NASDAQ	ITCI	Thu, May 11, 2017	10.41	11.25	10.27	10.72
836	NASDAQ	ITCI	Wed, May 10, 2017	9.28	10.66	9.14	10.52
835	NASDAQ	ITCI	Tue, May 9, 2017	9.30	9.30	9.11	9.26
834	NASDAQ	ITCI	Mon, May 8, 2017	9.32	9.47	9.14	9.28
833	NASDAQ	ITCI	Fri, May 5, 2017	9.28	9.43	9.15	9.35
832	NASDAQ	ITCI	Thu, May 4, 2017	9.33	9.66	9.04	9.30
831	NASDAQ	ITCI	Wed, May 3, 2017	9.30	9.87	9.28	9.32
830	NASDAQ	ITCI	Tue, May 2, 2017	10.13	10.19	9.21	9.45
829	NASDAQ	ITCI	Mon, May 1, 2017	8.10	11.43	7.85	10.49
828	NASDAQ	ITCI	Fri, Apr 28, 2017	13.48	13.92	13.33	13.82
827	NASDAQ	ITCI	Thu, Apr 27, 2017	13.00	13.55	12.74	13.45
826	NASDAQ	ITCI	Wed, Apr 26, 2017	12.60	13.17	12.27	12.97
825	NASDAQ	ITCI	Tue, Apr 25, 2017	12.54	12.72	12.17	12.58
824	NASDAQ	ITCI	Mon, Apr 24, 2017	12.56	12.79	12.31	12.46
823	NASDAQ	ITCI	Fri, Apr 21, 2017	12.86	13.08	12.11	12.41
822	NASDAQ	ITCI	Thu, Apr 20, 2017	13.67	13.83	12.77	12.81
821	NASDAQ	ITCI	Wed, Apr 19, 2017	13.41	13.74	13.27	13.65
820	NASDAQ	ITCI	Tue, Apr 18, 2017	13.45	13.48	13.10	13.39
819	NASDAQ	ITCI	Mon, Apr 17, 2017	13.81	13.87	13.25	13.45
818	NASDAQ	ITCI	Thu, Apr 13, 2017	13.75	14.04	13.70	13.78
817	NASDAQ	ITCI	Wed, Apr 12, 2017	13.95	14.19	13.62	13.82
816	NASDAQ	ITCI	Tue, Apr 11, 2017	14.35	14.64	13.89	13.97
815	NASDAQ	ITCI	Mon, Apr 10, 2017	14.30	14.61	13.87	14.38
814	NASDAQ	ITCI	Fri, Apr 7, 2017	14.56	14.61	13.88	14.13
813	NASDAQ	ITCI	Thu, Apr 6, 2017	14.53	15.35	14.31	14.68
812	NASDAQ	ITCI	Wed, Apr 5, 2017	15.22	15.22	14.06	14.53
811	NASDAQ	ITCI	Tue, Apr 4, 2017	16.49	16.94	14.94	15.24
810	NASDAQ	ITCI	Mon, Apr 3, 2017	16.28	17.08	16.27	16.54
809	NASDAQ	ITCI	Fri, Mar 31, 2017	16.20	16.68	15.81	16.25
808	NASDAQ	ITCI	Thu, Mar 30, 2017	16.47	16.50	15.65	16.26
807	NASDAQ	ITCI	Wed, Mar 29, 2017	16.10	16.69	15.90	16.44
806	NASDAQ	ITCI	Tue, Mar 28, 2017	16.27	16.58	15.62	16.07
805	NASDAQ	ITCI	Mon, Mar 27, 2017	14.57	16.27	14.54	16.20
804	NASDAQ	ITCI	Fri, Mar 24, 2017	14.89	14.93	14.49	14.76
803	NASDAQ	ITCI	Thu, Mar 23, 2017	14.34	15.01	14.20	14.80
802	NASDAQ	ITCI	Wed, Mar 22, 2017	14.15	14.44	13.64	14.41
801	NASDAQ	ITCI	Tue, Mar 21, 2017	15.00	15.24	14.05	14.15
800	NASDAQ	ITCI	Mon, Mar 20, 2017	15.15	15.34	14.71	14.86
799	NASDAQ	ITCI	Fri, Mar 17, 2017	15.72	15.94	15.02	15.16
798	NASDAQ	ITCI	Thu, Mar 16, 2017	15.40	15.82	15.22	15.75
797	NASDAQ	ITCI	Wed, Mar 15, 2017	14.88	15.50	14.80	15.42
796	NASDAQ	ITCI	Tue, Mar 14, 2017	14.94	15.05	14.60	14.77
795	NASDAQ	ITCI	Mon, Mar 13, 2017	14.54	15.02	14.40	14.99
794	NASDAQ	ITCI	Fri, Mar 10, 2017	14.46	14.60	14.03	14.51
793	NASDAQ	ITCI	Thu, Mar 9, 2017	14.20	14.75	14.02	14.30
792	NASDAQ	ITCI	Wed, Mar 8, 2017	13.76	14.67	13.76	14.16
791	NASDAQ	ITCI	Tue, Mar 7, 2017	13.79	13.95	13.42	13.68
790	NASDAQ	ITCI	Mon, Mar 6, 2017	14.27	14.59	13.65	13.71
789	NASDAQ	ITCI	Fri, Mar 3, 2017	15.14	15.43	14.14	14.32
788	NASDAQ	ITCI	Thu, Mar 2, 2017	14.63	16.90	14.61	15.12
787	NASDAQ	ITCI	Wed, Mar 1, 2017	13.36	14.78	10.43	14.60
786	NASDAQ	ITCI	Tue, Feb 28, 2017	13.45	13.56	12.91	13.05
785	NASDAQ	ITCI	Mon, Feb 27, 2017	12.80	13.53	12.80	13.51
784	NASDAQ	ITCI	Fri, Feb 24, 2017	12.77	12.96	12.65	12.81
783	NASDAQ	ITCI	Thu, Feb 23, 2017	12.75	13.22	12.66	12.90
782	NASDAQ	ITCI	Wed, Feb 22, 2017	13.00	13.06	12.68	12.75
781	NASDAQ	ITCI	Tue, Feb 21, 2017	13.30	13.40	12.89	13.05
780	NASDAQ	ITCI	Fri, Feb 17, 2017	13.25	13.43	13.12	13.27
779	NASDAQ	ITCI	Thu, Feb 16, 2017	13.50	13.53	13.00	13.30
778	NASDAQ	ITCI	Wed, Feb 15, 2017	13.56	13.60	13.34	13.49
777	NASDAQ	ITCI	Tue, Feb 14, 2017	13.20	13.73	13.19	13.63
776	NASDAQ	ITCI	Mon, Feb 13, 2017	13.50	13.63	13.19	13.27
775	NASDAQ	ITCI	Fri, Feb 10, 2017	13.68	13.81	13.53	13.62
774	NASDAQ	ITCI	Thu, Feb 9, 2017	13.79	14.03	13.50	13.65
773	NASDAQ	ITCI	Wed, Feb 8, 2017	14.03	14.25	13.58	13.73
772	NASDAQ	ITCI	Tue, Feb 7, 2017	14.57	14.66	13.85	14.05
771	NASDAQ	ITCI	Mon, Feb 6, 2017	14.11	14.61	14.05	14.54
770	NASDAQ	ITCI	Fri, Feb 3, 2017	14.09	14.21	13.75	14.15
769	NASDAQ	ITCI	Thu, Feb 2, 2017	13.64	13.93	13.52	13.91
768	NASDAQ	ITCI	Wed, Feb 1, 2017	14.44	14.62	13.58	13.75
767	NASDAQ	ITCI	Tue, Jan 31, 2017	13.20	14.61	13.01	14.44
766	NASDAQ	ITCI	Mon, Jan 30, 2017	13.43	13.43	12.80	13.33
765	NASDAQ	ITCI	Fri, Jan 27, 2017	13.61	13.80	13.38	13.57
764	NASDAQ	ITCI	Thu, Jan 26, 2017	13.56	13.99	13.56	13.64
763	NASDAQ	ITCI	Wed, Jan 25, 2017	13.58	13.69	13.34	13.55
762	NASDAQ	ITCI	Tue, Jan 24, 2017	13.68	13.72	13.06	13.47
761	NASDAQ	ITCI	Mon, Jan 23, 2017	13.62	13.84	13.52	13.66
760	NASDAQ	ITCI	Fri, Jan 20, 2017	14.00	14.12	13.51	13.58
759	NASDAQ	ITCI	Thu, Jan 19, 2017	14.17	14.26	13.81	13.85
758	NASDAQ	ITCI	Wed, Jan 18, 2017	14.33	14.41	13.82	14.16
757	NASDAQ	ITCI	Tue, Jan 17, 2017	14.79	14.99	14.16	14.19
756	NASDAQ	ITCI	Fri, Jan 13, 2017	14.81	15.63	14.81	14.93
755	NASDAQ	ITCI	Thu, Jan 12, 2017	15.47	15.68	14.68	14.78
754	NASDAQ	ITCI	Wed, Jan 11, 2017	16.58	16.71	15.32	15.61
753	NASDAQ	ITCI	Tue, Jan 10, 2017	16.84	16.89	16.25	16.55
752	NASDAQ	ITCI	Mon, Jan 9, 2017	16.82	17.10	16.47	16.77
751	NASDAQ	ITCI	Fri, Jan 6, 2017	16.76	17.59	16.51	16.71
750	NASDAQ	ITCI	Thu, Jan 5, 2017	16.90	17.09	16.27	16.63
749	NASDAQ	ITCI	Wed, Jan 4, 2017	15.80	16.99	15.75	16.97
748	NASDAQ	ITCI	Tue, Jan 3, 2017	15.36	15.76	15.16	15.73
747	NASDAQ	ITCI	Fri, Dec 30, 2016	15.45	15.80	15.09	15.09
746	NASDAQ	ITCI	Thu, Dec 29, 2016	15.57	15.81	15.29	15.52
745	NASDAQ	ITCI	Wed, Dec 28, 2016	16.00	16.05	15.45	15.54
744	NASDAQ	ITCI	Tue, Dec 27, 2016	16.12	16.41	15.88	15.92
743	NASDAQ	ITCI	Fri, Dec 23, 2016	14.79	16.18	14.78	16.14
742	NASDAQ	ITCI	Thu, Dec 22, 2016	15.81	15.92	14.70	14.84
741	NASDAQ	ITCI	Wed, Dec 21, 2016	15.55	16.09	15.04	15.05
740	NASDAQ	ITCI	Tue, Dec 20, 2016	15.64	15.93	15.40	15.50
739	NASDAQ	ITCI	Mon, Dec 19, 2016	15.94	16.35	15.42	15.63
738	NASDAQ	ITCI	Fri, Dec 16, 2016	16.93	17.00	15.84	16.93
737	NASDAQ	ITCI	Thu, Dec 15, 2016	15.39	16.35	14.91	16.10
736	NASDAQ	ITCI	Wed, Dec 14, 2016	15.24	15.44	14.50	15.27
735	NASDAQ	ITCI	Tue, Dec 13, 2016	15.39	15.91	14.98	15.30
734	NASDAQ	ITCI	Mon, Dec 12, 2016	15.44	15.76	14.75	15.27
733	NASDAQ	ITCI	Fri, Dec 9, 2016	16.11	16.22	15.41	15.50
732	NASDAQ	ITCI	Thu, Dec 8, 2016	16.67	16.74	15.53	15.97
731	NASDAQ	ITCI	Wed, Dec 7, 2016	16.24	16.40	15.77	16.21
730	NASDAQ	ITCI	Tue, Dec 6, 2016	15.51	16.50	15.20	16.37
729	NASDAQ	ITCI	Mon, Dec 5, 2016	15.19	15.49	14.96	15.44
728	NASDAQ	ITCI	Fri, Dec 2, 2016	13.91	15.23	13.42	15.02
727	NASDAQ	ITCI	Thu, Dec 1, 2016	13.94	14.23	13.65	13.99
726	NASDAQ	ITCI	Wed, Nov 30, 2016	13.73	14.02	13.61	13.94
725	NASDAQ	ITCI	Tue, Nov 29, 2016	13.34	14.01	13.30	13.63
724	NASDAQ	ITCI	Mon, Nov 28, 2016	13.61	13.75	13.24	13.35
723	NASDAQ	ITCI	Fri, Nov 25, 2016	13.73	13.76	13.41	13.66
722	NASDAQ	ITCI	Wed, Nov 23, 2016	13.11	13.65	12.75	13.58
721	NASDAQ	ITCI	Tue, Nov 22, 2016	13.56	13.72	13.10	13.25
720	NASDAQ	ITCI	Mon, Nov 21, 2016	14.00	14.04	13.36	13.52
719	NASDAQ	ITCI	Fri, Nov 18, 2016	13.97	14.15	13.72	13.95
718	NASDAQ	ITCI	Thu, Nov 17, 2016	13.54	13.67	13.28	13.58
717	NASDAQ	ITCI	Wed, Nov 16, 2016	13.91	14.03	13.32	13.45
716	NASDAQ	ITCI	Tue, Nov 15, 2016	14.16	14.30	13.83	13.91
715	NASDAQ	ITCI	Mon, Nov 14, 2016	14.57	14.77	14.13	14.30
714	NASDAQ	ITCI	Fri, Nov 11, 2016	13.49	14.45	13.37	14.40
713	NASDAQ	ITCI	Thu, Nov 10, 2016	14.56	15.03	13.49	13.55
712	NASDAQ	ITCI	Wed, Nov 9, 2016	12.96	14.24	12.79	14.10
711	NASDAQ	ITCI	Tue, Nov 8, 2016	11.88	12.22	11.36	12.00
710	NASDAQ	ITCI	Mon, Nov 7, 2016	11.65	12.13	11.53	12.04
709	NASDAQ	ITCI	Fri, Nov 4, 2016	10.80	11.59	10.80	11.36
708	NASDAQ	ITCI	Thu, Nov 3, 2016	11.77	11.96	10.81	10.87
707	NASDAQ	ITCI	Wed, Nov 2, 2016	12.85	12.85	11.77	11.79
706	NASDAQ	ITCI	Tue, Nov 1, 2016	12.48	12.91	12.34	12.84
705	NASDAQ	ITCI	Mon, Oct 31, 2016	12.15	12.59	11.97	12.40
704	NASDAQ	ITCI	Fri, Oct 28, 2016	12.09	12.38	11.66	12.16
703	NASDAQ	ITCI	Thu, Oct 27, 2016	12.94	13.03	12.17	12.20
702	NASDAQ	ITCI	Wed, Oct 26, 2016	13.05	13.18	12.75	12.86
701	NASDAQ	ITCI	Tue, Oct 25, 2016	13.34	13.53	13.01	13.06
700	NASDAQ	ITCI	Mon, Oct 24, 2016	13.69	13.92	13.19	13.30
699	NASDAQ	ITCI	Fri, Oct 21, 2016	13.07	13.93	13.07	13.65
698	NASDAQ	ITCI	Thu, Oct 20, 2016	13.05	13.35	13.01	13.21
697	NASDAQ	ITCI	Wed, Oct 19, 2016	13.12	13.18	12.95	13.11
696	NASDAQ	ITCI	Tue, Oct 18, 2016	13.36	13.62	13.03	13.12
695	NASDAQ	ITCI	Mon, Oct 17, 2016	13.08	13.28	12.85	13.25
694	NASDAQ	ITCI	Fri, Oct 14, 2016	13.50	13.62	12.98	13.03
693	NASDAQ	ITCI	Thu, Oct 13, 2016	13.48	13.99	13.29	13.43
692	NASDAQ	ITCI	Wed, Oct 12, 2016	14.48	14.62	13.55	13.59
691	NASDAQ	ITCI	Tue, Oct 11, 2016	14.89	15.09	14.25	14.46
690	NASDAQ	ITCI	Mon, Oct 10, 2016	15.21	15.46	15.01	15.09
689	NASDAQ	ITCI	Fri, Oct 7, 2016	14.91	15.20	14.64	15.15
688	NASDAQ	ITCI	Thu, Oct 6, 2016	14.81	14.89	14.48	14.83
687	NASDAQ	ITCI	Wed, Oct 5, 2016	14.61	15.25	14.35	14.94
686	NASDAQ	ITCI	Tue, Oct 4, 2016	15.40	15.42	14.56	14.65
685	NASDAQ	ITCI	Mon, Oct 3, 2016	15.24	15.75	15.20	15.46
684	NASDAQ	ITCI	Fri, Sep 30, 2016	15.41	15.87	14.44	15.24
683	NASDAQ	ITCI	Thu, Sep 29, 2016	15.41	16.23	14.88	15.42
682	NASDAQ	ITCI	Wed, Sep 28, 2016	41.63	42.40	40.70	42.35
681	NASDAQ	ITCI	Tue, Sep 27, 2016	40.55	41.73	40.20	41.52
680	NASDAQ	ITCI	Mon, Sep 26, 2016	42.25	42.40	40.71	40.76
679	NASDAQ	ITCI	Fri, Sep 23, 2016	40.87	42.83	40.87	42.40
678	NASDAQ	ITCI	Thu, Sep 22, 2016	41.11	41.19	39.77	40.87
677	NASDAQ	ITCI	Wed, Sep 21, 2016	43.64	44.19	40.52	40.89
676	NASDAQ	ITCI	Tue, Sep 20, 2016	44.45	44.92	43.46	43.59
675	NASDAQ	ITCI	Mon, Sep 19, 2016	44.90	45.20	43.91	44.14
674	NASDAQ	ITCI	Fri, Sep 16, 2016	44.29	45.13	43.64	44.48
673	NASDAQ	ITCI	Thu, Sep 15, 2016	43.65	45.00	43.54	44.30
672	NASDAQ	ITCI	Wed, Sep 14, 2016	42.81	43.97	42.81	43.46
671	NASDAQ	ITCI	Tue, Sep 13, 2016	43.42	43.94	41.74	42.70
670	NASDAQ	ITCI	Mon, Sep 12, 2016	42.10	43.95	42.04	43.78
669	NASDAQ	ITCI	Fri, Sep 9, 2016	43.22	43.74	42.32	42.35
668	NASDAQ	ITCI	Thu, Sep 8, 2016	43.94	44.26	42.88	43.85
667	NASDAQ	ITCI	Wed, Sep 7, 2016	41.67	43.99	41.67	43.86
666	NASDAQ	ITCI	Tue, Sep 6, 2016	40.43	42.69	40.43	41.55
665	NASDAQ	ITCI	Fri, Sep 2, 2016	40.81	41.02	39.96	40.43
664	NASDAQ	ITCI	Thu, Sep 1, 2016	40.35	40.96	40.02	40.63
663	NASDAQ	ITCI	Wed, Aug 31, 2016	41.07	41.43	40.10	40.34
662	NASDAQ	ITCI	Tue, Aug 30, 2016	40.63	41.24	40.34	40.99
661	NASDAQ	ITCI	Mon, Aug 29, 2016	40.47	41.17	39.87	40.70
660	NASDAQ	ITCI	Fri, Aug 26, 2016	39.79	40.94	39.62	40.38
659	NASDAQ	ITCI	Thu, Aug 25, 2016	40.73	42.96	39.02	39.68
658	NASDAQ	ITCI	Wed, Aug 24, 2016	41.81	42.83	40.14	40.65
657	NASDAQ	ITCI	Tue, Aug 23, 2016	41.19	42.36	40.80	41.96
656	NASDAQ	ITCI	Mon, Aug 22, 2016	40.85	41.51	40.54	40.99
655	NASDAQ	ITCI	Fri, Aug 19, 2016	40.71	41.05	40.49	40.73
654	NASDAQ	ITCI	Thu, Aug 18, 2016	40.07	41.05	40.00	40.96
653	NASDAQ	ITCI	Wed, Aug 17, 2016	40.99	41.05	39.56	40.18
652	NASDAQ	ITCI	Tue, Aug 16, 2016	40.97	41.60	40.45	41.05
651	NASDAQ	ITCI	Mon, Aug 15, 2016	40.30	41.30	40.18	41.01
650	NASDAQ	ITCI	Fri, Aug 12, 2016	40.67	40.70	40.07	40.29
649	NASDAQ	ITCI	Thu, Aug 11, 2016	41.49	41.85	40.63	40.72
648	NASDAQ	ITCI	Wed, Aug 10, 2016	43.01	43.26	41.07	41.25
647	NASDAQ	ITCI	Tue, Aug 9, 2016	42.94	44.02	42.64	43.00
646	NASDAQ	ITCI	Mon, Aug 8, 2016	42.89	43.69	42.19	42.98
645	NASDAQ	ITCI	Fri, Aug 5, 2016	41.44	43.85	40.72	42.72
644	NASDAQ	ITCI	Thu, Aug 4, 2016	41.30	41.86	40.60	40.78
643	NASDAQ	ITCI	Wed, Aug 3, 2016	40.84	41.46	40.43	40.94
642	NASDAQ	ITCI	Tue, Aug 2, 2016	41.15	41.53	40.41	40.98
641	NASDAQ	ITCI	Mon, Aug 1, 2016	41.01	41.29	40.47	41.24
640	NASDAQ	ITCI	Fri, Jul 29, 2016	40.81	42.03	39.96	40.80
639	NASDAQ	ITCI	Thu, Jul 28, 2016	41.72	42.17	40.59	40.97
638	NASDAQ	ITCI	Wed, Jul 27, 2016	40.50	41.65	40.43	41.59
637	NASDAQ	ITCI	Tue, Jul 26, 2016	40.66	41.30	40.10	40.33
636	NASDAQ	ITCI	Mon, Jul 25, 2016	41.38	41.74	40.22	40.92
635	NASDAQ	ITCI	Fri, Jul 22, 2016	41.05	41.38	40.52	41.30
634	NASDAQ	ITCI	Thu, Jul 21, 2016	40.75	41.80	39.99	41.03
633	NASDAQ	ITCI	Wed, Jul 20, 2016	39.19	40.59	38.89	40.48
632	NASDAQ	ITCI	Tue, Jul 19, 2016	39.44	39.74	38.57	38.76
631	NASDAQ	ITCI	Mon, Jul 18, 2016	39.58	40.00	38.98	39.41
630	NASDAQ	ITCI	Fri, Jul 15, 2016	38.98	39.74	38.47	39.66
629	NASDAQ	ITCI	Thu, Jul 14, 2016	40.32	40.32	37.70	38.90
628	NASDAQ	ITCI	Wed, Jul 13, 2016	41.65	41.97	39.39	39.77
627	NASDAQ	ITCI	Tue, Jul 12, 2016	41.41	42.18	41.00	41.45
626	NASDAQ	ITCI	Mon, Jul 11, 2016	40.91	41.27	40.26	41.00
625	NASDAQ	ITCI	Fri, Jul 8, 2016	39.99	40.76	39.14	40.64
624	NASDAQ	ITCI	Thu, Jul 7, 2016	39.74	39.85	38.60	39.67
623	NASDAQ	ITCI	Wed, Jul 6, 2016	38.66	39.98	38.51	39.49
622	NASDAQ	ITCI	Tue, Jul 5, 2016	39.37	39.46	38.06	38.93
621	NASDAQ	ITCI	Fri, Jul 1, 2016	38.83	40.28	38.07	39.68
620	NASDAQ	ITCI	Thu, Jun 30, 2016	37.48	38.90	37.02	38.82
619	NASDAQ	ITCI	Wed, Jun 29, 2016	36.36	37.83	36.36	37.43
618	NASDAQ	ITCI	Tue, Jun 28, 2016	35.00	37.58	34.21	35.80
617	NASDAQ	ITCI	Mon, Jun 27, 2016	35.94	37.20	33.96	34.66
616	NASDAQ	ITCI	Fri, Jun 24, 2016	35.65	37.40	35.23	36.38
615	NASDAQ	ITCI	Thu, Jun 23, 2016	36.55	37.75	35.85	37.74
614	NASDAQ	ITCI	Wed, Jun 22, 2016	36.74	36.98	35.05	35.91
613	NASDAQ	ITCI	Tue, Jun 21, 2016	38.60	38.60	35.90	36.61
612	NASDAQ	ITCI	Mon, Jun 20, 2016	37.81	39.85	37.34	38.67
611	NASDAQ	ITCI	Fri, Jun 17, 2016	39.22	39.61	36.86	37.43
610	NASDAQ	ITCI	Thu, Jun 16, 2016	38.82	39.62	37.94	39.21
609	NASDAQ	ITCI	Wed, Jun 15, 2016	38.72	40.00	38.32	39.17
608	NASDAQ	ITCI	Tue, Jun 14, 2016	39.04	39.98	37.73	38.35
607	NASDAQ	ITCI	Mon, Jun 13, 2016	39.99	41.58	38.75	39.21
606	NASDAQ	ITCI	Fri, Jun 10, 2016	40.64	41.91	39.61	40.29
605	NASDAQ	ITCI	Thu, Jun 9, 2016	40.70	41.90	40.44	41.31
604	NASDAQ	ITCI	Wed, Jun 8, 2016	40.96	42.03	40.16	41.15
603	NASDAQ	ITCI	Tue, Jun 7, 2016	40.58	41.54	39.55	40.90
602	NASDAQ	ITCI	Mon, Jun 6, 2016	40.30	41.72	39.84	40.91
601	NASDAQ	ITCI	Fri, Jun 3, 2016	40.17	40.53	38.32	39.94
600	NASDAQ	ITCI	Thu, Jun 2, 2016	39.63	41.29	39.45	40.49
599	NASDAQ	ITCI	Wed, Jun 1, 2016	38.60	40.05	38.22	39.45
598	NASDAQ	ITCI	Tue, May 31, 2016	37.71	39.11	37.37	38.70
597	NASDAQ	ITCI	Fri, May 27, 2016	37.15	37.67	36.08	37.33
596	NASDAQ	ITCI	Thu, May 26, 2016	36.88	37.28	35.43	36.93
595	NASDAQ	ITCI	Wed, May 25, 2016	37.26	37.80	36.41	36.94
594	NASDAQ	ITCI	Tue, May 24, 2016	37.33	37.33	35.88	36.91
593	NASDAQ	ITCI	Mon, May 23, 2016	35.24	36.77	34.52	36.74
592	NASDAQ	ITCI	Fri, May 20, 2016	34.51	35.65	33.92	35.23
591	NASDAQ	ITCI	Thu, May 19, 2016	34.43	35.42	33.43	34.22
590	NASDAQ	ITCI	Wed, May 18, 2016	33.60	35.45	33.48	34.59
589	NASDAQ	ITCI	Tue, May 17, 2016	34.52	35.30	33.51	33.71
588	NASDAQ	ITCI	Mon, May 16, 2016	32.76	34.85	32.50	34.71
587	NASDAQ	ITCI	Fri, May 13, 2016	31.63	33.49	31.63	32.43
586	NASDAQ	ITCI	Thu, May 12, 2016	32.27	32.51	30.67	31.63
585	NASDAQ	ITCI	Wed, May 11, 2016	33.34	34.00	32.13	32.33
584	NASDAQ	ITCI	Tue, May 10, 2016	33.36	33.95	32.20	33.44
583	NASDAQ	ITCI	Mon, May 9, 2016	31.17	33.79	30.98	33.14
582	NASDAQ	ITCI	Fri, May 6, 2016	30.72	31.77	30.16	30.99
581	NASDAQ	ITCI	Thu, May 5, 2016	32.33	32.60	30.45	31.25
580	NASDAQ	ITCI	Wed, May 4, 2016	34.64	34.99	32.07	32.18
579	NASDAQ	ITCI	Tue, May 3, 2016	34.68	36.25	34.34	35.07
578	NASDAQ	ITCI	Mon, May 2, 2016	34.62	35.24	34.13	35.08
577	NASDAQ	ITCI	Fri, Apr 29, 2016	34.49	35.08	33.77	34.32
576	NASDAQ	ITCI	Thu, Apr 28, 2016	36.24	36.54	33.65	34.29
575	NASDAQ	ITCI	Wed, Apr 27, 2016	36.52	36.88	34.52	35.63
574	NASDAQ	ITCI	Tue, Apr 26, 2016	37.31	37.34	35.59	36.72
573	NASDAQ	ITCI	Mon, Apr 25, 2016	37.83	38.42	36.84	37.41
572	NASDAQ	ITCI	Fri, Apr 22, 2016	37.28	38.18	36.76	37.98
571	NASDAQ	ITCI	Thu, Apr 21, 2016	35.64	37.92	35.14	37.13
570	NASDAQ	ITCI	Wed, Apr 20, 2016	36.15	36.60	34.77	35.63
569	NASDAQ	ITCI	Tue, Apr 19, 2016	36.95	37.61	35.52	36.14
568	NASDAQ	ITCI	Mon, Apr 18, 2016	35.00	37.38	35.00	36.85
567	NASDAQ	ITCI	Fri, Apr 15, 2016	35.29	36.11	34.99	35.34
566	NASDAQ	ITCI	Thu, Apr 14, 2016	34.42	36.15	33.92	35.51
565	NASDAQ	ITCI	Wed, Apr 13, 2016	33.50	34.60	32.88	34.36
564	NASDAQ	ITCI	Tue, Apr 12, 2016	32.93	33.67	32.12	33.38
563	NASDAQ	ITCI	Mon, Apr 11, 2016	34.81	34.81	32.86	33.06
562	NASDAQ	ITCI	Fri, Apr 8, 2016	35.50	35.88	33.38	34.28
561	NASDAQ	ITCI	Thu, Apr 7, 2016	34.42	35.73	33.97	34.80
560	NASDAQ	ITCI	Wed, Apr 6, 2016	30.45	34.87	30.45	34.45
559	NASDAQ	ITCI	Tue, Apr 5, 2016	30.52	30.52	30.52	30.25
558	NASDAQ	ITCI	Mon, Apr 4, 2016	28.26	30.95	28.26	30.52
557	NASDAQ	ITCI	Fri, Apr 1, 2016	27.44	28.54	27.13	28.25
556	NASDAQ	ITCI	Thu, Mar 31, 2016	27.70	28.77	26.91	27.70
555	NASDAQ	ITCI	Wed, Mar 30, 2016	28.84	29.18	27.40	27.70
554	NASDAQ	ITCI	Tue, Mar 29, 2016	25.95	28.64	25.61	28.52
553	NASDAQ	ITCI	Mon, Mar 28, 2016	25.89	27.79	25.89	26.90
552	NASDAQ	ITCI	Thu, Mar 24, 2016	26.22	26.22	26.22	25.58
551	NASDAQ	ITCI	Wed, Mar 23, 2016	27.31	27.59	25.73	26.22
550	NASDAQ	ITCI	Tue, Mar 22, 2016	25.80	28.23	25.61	27.26
549	NASDAQ	ITCI	Mon, Mar 21, 2016	24.39	27.01	24.39	26.15
548	NASDAQ	ITCI	Fri, Mar 18, 2016	23.79	24.40	22.41	24.16
547	NASDAQ	ITCI	Thu, Mar 17, 2016	25.09	25.89	23.08	23.60
546	NASDAQ	ITCI	Wed, Mar 16, 2016	25.90	26.69	24.68	25.25
545	NASDAQ	ITCI	Tue, Mar 15, 2016	27.71	27.71	27.71	26.06
544	NASDAQ	ITCI	Mon, Mar 14, 2016	27.61	28.33	26.88	27.71
543	NASDAQ	ITCI	Fri, Mar 11, 2016	27.19	27.77	26.30	27.64
542	NASDAQ	ITCI	Thu, Mar 10, 2016	28.21	29.57	26.02	27.82
541	NASDAQ	ITCI	Wed, Mar 9, 2016	29.47	29.47	29.47	27.82
540	NASDAQ	ITCI	Tue, Mar 8, 2016	31.43	31.57	29.38	31.57
539	NASDAQ	ITCI	Mon, Mar 7, 2016	29.12	31.98	28.63	31.57
538	NASDAQ	ITCI	Fri, Mar 4, 2016	30.73	30.73	30.73	29.27
537	NASDAQ	ITCI	Thu, Mar 3, 2016	31.22	31.22	31.22	30.73
536	NASDAQ	ITCI	Wed, Mar 2, 2016	29.82	31.52	29.27	29.82
535	NASDAQ	ITCI	Tue, Mar 1, 2016	28.12	28.56	28.12	28.56
534	NASDAQ	ITCI	Mon, Feb 29, 2016	30.11	30.40	27.85	30.40
533	NASDAQ	ITCI	Fri, Feb 26, 2016	27.99	31.21	27.52	30.40
532	NASDAQ	ITCI	Thu, Feb 25, 2016	30.40	32.64	27.44	27.71
531	NASDAQ	ITCI	Wed, Feb 24, 2016	29.50	30.73	28.04	30.18
530	NASDAQ	ITCI	Tue, Feb 23, 2016	33.12	34.03	29.42	30.06
529	NASDAQ	ITCI	Mon, Feb 22, 2016	31.08	33.27	30.47	32.56
528	NASDAQ	ITCI	Fri, Feb 19, 2016	29.53	31.04	26.76	30.47
527	NASDAQ	ITCI	Thu, Feb 18, 2016	30.77	31.04	29.60	29.85
526	NASDAQ	ITCI	Wed, Feb 17, 2016	28.99	31.78	27.80	30.51
525	NASDAQ	ITCI	Tue, Feb 16, 2016	26.83	28.48	26.27	27.90
524	NASDAQ	ITCI	Fri, Feb 12, 2016	27.40	27.65	25.58	26.19
523	NASDAQ	ITCI	Thu, Feb 11, 2016	25.49	27.25	24.58	26.61
522	NASDAQ	ITCI	Wed, Feb 10, 2016	26.59	28.56	25.96	26.10
521	NASDAQ	ITCI	Tue, Feb 9, 2016	25.16	28.63	25.16	26.52
520	NASDAQ	ITCI	Mon, Feb 8, 2016	27.22	28.00	24.84	25.84
519	NASDAQ	ITCI	Fri, Feb 5, 2016	32.11	32.60	28.52	28.60
518	NASDAQ	ITCI	Thu, Feb 4, 2016	32.14	35.47	31.12	32.61
517	NASDAQ	ITCI	Wed, Feb 3, 2016	33.32	33.80	30.37	32.40
516	NASDAQ	ITCI	Tue, Feb 2, 2016	35.54	36.16	32.40	32.57
515	NASDAQ	ITCI	Mon, Feb 1, 2016	36.62	37.30	35.14	36.25
514	NASDAQ	ITCI	Fri, Jan 29, 2016	37.59	39.09	35.28	37.08
513	NASDAQ	ITCI	Thu, Jan 28, 2016	39.60	40.06	36.34	37.54
512	NASDAQ	ITCI	Wed, Jan 27, 2016	41.53	42.10	38.01	39.04
511	NASDAQ	ITCI	Tue, Jan 26, 2016	42.14	42.71	40.17	41.59
510	NASDAQ	ITCI	Mon, Jan 25, 2016	42.07	43.80	41.00	41.74
509	NASDAQ	ITCI	Fri, Jan 22, 2016	42.91	44.22	40.19	42.56
508	NASDAQ	ITCI	Thu, Jan 21, 2016	44.21	44.71	41.25	41.58
507	NASDAQ	ITCI	Wed, Jan 20, 2016	43.69	46.33	42.24	44.43
506	NASDAQ	ITCI	Tue, Jan 19, 2016	46.03	46.26	43.53	44.60
505	NASDAQ	ITCI	Fri, Jan 15, 2016	41.41	47.18	41.04	45.41
504	NASDAQ	ITCI	Thu, Jan 14, 2016	40.36	44.40	39.31	43.48
503	NASDAQ	ITCI	Wed, Jan 13, 2016	42.91	46.36	39.37	40.23
502	NASDAQ	ITCI	Tue, Jan 12, 2016	43.40	45.48	40.80	42.96
501	NASDAQ	ITCI	Mon, Jan 11, 2016	46.03	46.15	42.16	42.84
500	NASDAQ	ITCI	Fri, Jan 8, 2016	47.73	53.04	43.88	45.35
499	NASDAQ	ITCI	Thu, Jan 7, 2016	48.05	48.28	46.51	47.42
498	NASDAQ	ITCI	Wed, Jan 6, 2016	53.32	54.32	48.30	49.21
497	NASDAQ	ITCI	Tue, Jan 5, 2016	53.91	55.35	53.45	54.32
496	NASDAQ	ITCI	Mon, Jan 4, 2016	52.90	53.99	51.23	53.63
495	NASDAQ	ITCI	Thu, Dec 31, 2015	54.65	55.20	53.73	53.79
494	NASDAQ	ITCI	Wed, Dec 30, 2015	55.32	56.76	54.02	55.21
493	NASDAQ	ITCI	Tue, Dec 29, 2015	57.28	57.55	54.91	55.76
492	NASDAQ	ITCI	Mon, Dec 28, 2015	54.41	56.48	54.02	56.39
491	NASDAQ	ITCI	Thu, Dec 24, 2015	54.62	55.02	53.68	54.51
490	NASDAQ	ITCI	Wed, Dec 23, 2015	52.45	55.62	52.37	54.47
489	NASDAQ	ITCI	Tue, Dec 22, 2015	54.28	54.28	51.36	52.66
488	NASDAQ	ITCI	Mon, Dec 21, 2015	54.59	54.59	52.64	53.90
487	NASDAQ	ITCI	Fri, Dec 18, 2015	53.93	55.76	53.69	53.91
486	NASDAQ	ITCI	Thu, Dec 17, 2015	56.11	56.63	53.99	54.60
485	NASDAQ	ITCI	Wed, Dec 16, 2015	53.58	56.24	52.29	56.07
484	NASDAQ	ITCI	Tue, Dec 15, 2015	51.38	53.25	50.95	53.14
483	NASDAQ	ITCI	Mon, Dec 14, 2015	53.44	53.44	49.43	50.76
482	NASDAQ	ITCI	Fri, Dec 11, 2015	54.35	55.26	52.60	53.52
481	NASDAQ	ITCI	Thu, Dec 10, 2015	52.10	55.47	51.80	55.39
480	NASDAQ	ITCI	Wed, Dec 9, 2015	54.42	54.93	51.73	52.24
479	NASDAQ	ITCI	Tue, Dec 8, 2015	51.67	55.83	51.52	54.77
478	NASDAQ	ITCI	Mon, Dec 7, 2015	56.94	57.82	51.16	52.02
477	NASDAQ	ITCI	Fri, Dec 4, 2015	54.00	57.04	53.91	56.90
476	NASDAQ	ITCI	Thu, Dec 3, 2015	55.23	56.12	53.15	54.01
475	NASDAQ	ITCI	Wed, Dec 2, 2015	55.63	57.17	54.14	55.22
474	NASDAQ	ITCI	Tue, Dec 1, 2015	53.59	55.75	52.15	55.72
473	NASDAQ	ITCI	Mon, Nov 30, 2015	59.47	59.76	52.35	53.33
472	NASDAQ	ITCI	Fri, Nov 27, 2015	58.07	59.96	57.72	58.76
471	NASDAQ	ITCI	Wed, Nov 25, 2015	57.18	58.86	57.18	58.28
470	NASDAQ	ITCI	Tue, Nov 24, 2015	55.04	57.74	54.59	57.46
469	NASDAQ	ITCI	Mon, Nov 23, 2015	52.00	57.01	52.00	55.60
468	NASDAQ	ITCI	Fri, Nov 20, 2015	51.82	54.06	51.41	52.21
467	NASDAQ	ITCI	Thu, Nov 19, 2015	52.22	52.84	50.80	51.56
466	NASDAQ	ITCI	Wed, Nov 18, 2015	49.50	51.99	49.08	51.74
465	NASDAQ	ITCI	Tue, Nov 17, 2015	49.52	50.66	47.87	49.47
464	NASDAQ	ITCI	Mon, Nov 16, 2015	48.97	50.99	47.29	49.12
463	NASDAQ	ITCI	Fri, Nov 13, 2015	48.45	49.93	47.75	48.71
462	NASDAQ	ITCI	Thu, Nov 12, 2015	52.00	52.00	48.09	48.60
461	NASDAQ	ITCI	Wed, Nov 11, 2015	56.28	56.28	51.80	52.73
460	NASDAQ	ITCI	Tue, Nov 10, 2015	51.08	56.60	50.76	55.69
459	NASDAQ	ITCI	Mon, Nov 9, 2015	51.11	51.89	50.06	51.50
458	NASDAQ	ITCI	Fri, Nov 6, 2015	53.34	53.65	48.52	51.04
457	NASDAQ	ITCI	Thu, Nov 5, 2015	52.05	53.77	49.90	52.82
456	NASDAQ	ITCI	Wed, Nov 4, 2015	53.41	54.07	51.22	52.68
455	NASDAQ	ITCI	Tue, Nov 3, 2015	52.15	54.13	51.11	53.15
454	NASDAQ	ITCI	Mon, Nov 2, 2015	48.00	52.98	47.24	52.49
453	NASDAQ	ITCI	Fri, Oct 30, 2015	51.19	52.50	46.90	47.85
452	NASDAQ	ITCI	Thu, Oct 29, 2015	52.39	54.77	50.58	51.44
451	NASDAQ	ITCI	Wed, Oct 28, 2015	49.67	52.96	48.50	52.78
450	NASDAQ	ITCI	Tue, Oct 27, 2015	47.24	50.18	47.06	49.37
449	NASDAQ	ITCI	Mon, Oct 26, 2015	47.11	48.16	46.04	47.21
448	NASDAQ	ITCI	Fri, Oct 23, 2015	44.19	47.81	43.58	46.82
447	NASDAQ	ITCI	Thu, Oct 22, 2015	42.98	44.46	41.75	43.34
446	NASDAQ	ITCI	Wed, Oct 21, 2015	43.67	44.44	41.18	42.84
445	NASDAQ	ITCI	Tue, Oct 20, 2015	43.62	44.67	41.86	43.37
444	NASDAQ	ITCI	Mon, Oct 19, 2015	43.20	45.41	42.32	43.92
443	NASDAQ	ITCI	Fri, Oct 16, 2015	42.92	43.52	41.69	43.45
442	NASDAQ	ITCI	Thu, Oct 15, 2015	41.20	43.07	40.91	42.98
441	NASDAQ	ITCI	Wed, Oct 14, 2015	42.16	42.76	38.32	41.39
440	NASDAQ	ITCI	Tue, Oct 13, 2015	44.87	45.67	41.32	41.69
439	NASDAQ	ITCI	Mon, Oct 12, 2015	43.41	45.95	42.53	44.65
438	NASDAQ	ITCI	Fri, Oct 9, 2015	41.81	44.94	40.80	43.85
437	NASDAQ	ITCI	Thu, Oct 8, 2015	41.63	42.75	40.60	42.13
436	NASDAQ	ITCI	Wed, Oct 7, 2015	39.73	42.11	38.04	41.83
435	NASDAQ	ITCI	Tue, Oct 6, 2015	43.04	43.04	38.20	39.42
434	NASDAQ	ITCI	Mon, Oct 5, 2015	42.77	44.57	41.17	43.32
433	NASDAQ	ITCI	Fri, Oct 2, 2015	38.54	43.59	37.75	43.25
432	NASDAQ	ITCI	Thu, Oct 1, 2015	39.55	41.92	38.48	39.41
431	NASDAQ	ITCI	Wed, Sep 30, 2015	38.40	40.71	37.55	40.04
430	NASDAQ	ITCI	Tue, Sep 29, 2015	37.47	41.39	36.30	37.50
429	NASDAQ	ITCI	Mon, Sep 28, 2015	41.27	41.27	35.19	37.04
428	NASDAQ	ITCI	Fri, Sep 25, 2015	47.00	47.82	41.27	41.31
427	NASDAQ	ITCI	Thu, Sep 24, 2015	47.86	48.00	44.21	46.84
426	NASDAQ	ITCI	Wed, Sep 23, 2015	45.95	49.37	45.16	47.86
425	NASDAQ	ITCI	Tue, Sep 22, 2015	48.02	50.83	44.81	44.95
424	NASDAQ	ITCI	Mon, Sep 21, 2015	55.88	57.22	50.04	50.85
423	NASDAQ	ITCI	Fri, Sep 18, 2015	56.00	60.79	53.99	55.60
422	NASDAQ	ITCI	Thu, Sep 17, 2015	51.03	58.81	49.28	58.62
421	NASDAQ	ITCI	Wed, Sep 16, 2015	42.40	49.75	42.02	48.79
420	NASDAQ	ITCI	Tue, Sep 15, 2015	26.66	26.95	25.62	26.11
419	NASDAQ	ITCI	Mon, Sep 14, 2015	26.16	26.94	25.72	26.70
418	NASDAQ	ITCI	Fri, Sep 11, 2015	26.03	26.46	25.65	26.23
417	NASDAQ	ITCI	Thu, Sep 10, 2015	25.50	26.40	25.21	26.24
416	NASDAQ	ITCI	Wed, Sep 9, 2015	27.84	27.84	25.31	25.43
415	NASDAQ	ITCI	Tue, Sep 8, 2015	27.54	27.74	26.39	27.54
414	NASDAQ	ITCI	Fri, Sep 4, 2015	26.06	27.36	26.04	27.12
413	NASDAQ	ITCI	Thu, Sep 3, 2015	27.61	28.58	26.12	26.47
412	NASDAQ	ITCI	Wed, Sep 2, 2015	27.50	27.98	25.42	27.35
411	NASDAQ	ITCI	Tue, Sep 1, 2015	26.15	27.90	25.83	27.07
410	NASDAQ	ITCI	Mon, Aug 31, 2015	26.56	27.99	26.43	26.79
409	NASDAQ	ITCI	Fri, Aug 28, 2015	25.70	27.06	25.47	26.96
408	NASDAQ	ITCI	Thu, Aug 27, 2015	26.28	27.70	25.34	25.96
407	NASDAQ	ITCI	Wed, Aug 26, 2015	26.49	26.52	24.44	25.98
406	NASDAQ	ITCI	Tue, Aug 25, 2015	27.31	27.31	25.47	25.63
405	NASDAQ	ITCI	Mon, Aug 24, 2015	27.45	28.06	21.19	25.85
404	NASDAQ	ITCI	Fri, Aug 21, 2015	27.58	30.30	27.25	28.50
403	NASDAQ	ITCI	Thu, Aug 20, 2015	29.46	30.16	28.37	28.45
402	NASDAQ	ITCI	Wed, Aug 19, 2015	30.00	30.75	29.20	29.86
401	NASDAQ	ITCI	Tue, Aug 18, 2015	31.44	31.72	30.13	30.23
400	NASDAQ	ITCI	Mon, Aug 17, 2015	29.54	31.68	29.41	31.44
399	NASDAQ	ITCI	Fri, Aug 14, 2015	29.87	30.60	28.87	29.57
398	NASDAQ	ITCI	Thu, Aug 13, 2015	31.04	31.71	29.56	29.80
397	NASDAQ	ITCI	Wed, Aug 12, 2015	29.85	31.45	29.23	31.11
396	NASDAQ	ITCI	Tue, Aug 11, 2015	30.23	32.28	29.83	30.33
395	NASDAQ	ITCI	Mon, Aug 10, 2015	31.31	31.99	30.29	30.60
394	NASDAQ	ITCI	Fri, Aug 7, 2015	31.19	31.33	29.55	30.98
393	NASDAQ	ITCI	Thu, Aug 6, 2015	31.50	32.40	30.06	31.43
392	NASDAQ	ITCI	Wed, Aug 5, 2015	29.29	30.95	28.76	29.00
391	NASDAQ	ITCI	Tue, Aug 4, 2015	29.60	29.82	28.48	29.18
390	NASDAQ	ITCI	Mon, Aug 3, 2015	29.21	30.59	29.21	29.58
389	NASDAQ	ITCI	Fri, Jul 31, 2015	29.54	31.08	28.50	29.10
388	NASDAQ	ITCI	Thu, Jul 30, 2015	29.20	30.12	28.33	29.33
387	NASDAQ	ITCI	Wed, Jul 29, 2015	31.17	31.45	28.97	29.42
386	NASDAQ	ITCI	Tue, Jul 28, 2015	28.82	31.51	28.40	31.22
385	NASDAQ	ITCI	Mon, Jul 27, 2015	28.77	29.43	28.16	28.52
384	NASDAQ	ITCI	Fri, Jul 24, 2015	29.64	30.54	29.06	29.15
383	NASDAQ	ITCI	Thu, Jul 23, 2015	30.40	30.78	29.52	29.63
382	NASDAQ	ITCI	Wed, Jul 22, 2015	28.95	31.17	28.29	30.71
381	NASDAQ	ITCI	Tue, Jul 21, 2015	28.85	30.35	28.60	28.95
380	NASDAQ	ITCI	Mon, Jul 20, 2015	34.00	34.04	28.72	30.10
379	NASDAQ	ITCI	Fri, Jul 17, 2015	35.95	36.50	32.79	33.37
378	NASDAQ	ITCI	Thu, Jul 16, 2015	36.39	37.08	35.30	36.31
377	NASDAQ	ITCI	Wed, Jul 15, 2015	34.00	37.81	33.46	35.96
376	NASDAQ	ITCI	Tue, Jul 14, 2015	35.50	36.67	35.37	35.54
375	NASDAQ	ITCI	Mon, Jul 13, 2015	35.50	37.00	34.82	35.80
374	NASDAQ	ITCI	Fri, Jul 10, 2015	33.52	36.17	33.25	34.76
373	NASDAQ	ITCI	Thu, Jul 9, 2015	33.51	34.17	32.67	33.06
372	NASDAQ	ITCI	Wed, Jul 8, 2015	33.36	34.29	32.17	32.98
371	NASDAQ	ITCI	Tue, Jul 7, 2015	33.55	34.45	32.49	33.71
370	NASDAQ	ITCI	Mon, Jul 6, 2015	30.54	34.48	30.33	34.18
369	NASDAQ	ITCI	Thu, Jul 2, 2015	31.51	31.80	29.78	31.15
368	NASDAQ	ITCI	Wed, Jul 1, 2015	32.00	32.50	31.10	31.46
367	NASDAQ	ITCI	Tue, Jun 30, 2015	31.24	32.00	30.67	31.95
366	NASDAQ	ITCI	Mon, Jun 29, 2015	31.51	31.93	30.47	30.94
365	NASDAQ	ITCI	Fri, Jun 26, 2015	32.00	32.05	31.01	31.77
364	NASDAQ	ITCI	Thu, Jun 25, 2015	32.00	32.85	31.05	31.92
363	NASDAQ	ITCI	Wed, Jun 24, 2015	33.00	34.36	31.70	31.95
362	NASDAQ	ITCI	Tue, Jun 23, 2015	33.75	35.45	33.10	33.25
361	NASDAQ	ITCI	Mon, Jun 22, 2015	30.50	33.90	30.02	33.42
360	NASDAQ	ITCI	Fri, Jun 19, 2015	27.42	30.52	27.17	29.84
359	NASDAQ	ITCI	Thu, Jun 18, 2015	27.44	29.00	27.24	27.31
358	NASDAQ	ITCI	Wed, Jun 17, 2015	26.86	27.91	26.51	27.22
357	NASDAQ	ITCI	Tue, Jun 16, 2015	26.44	26.77	26.30	26.58
356	NASDAQ	ITCI	Mon, Jun 15, 2015	28.40	28.46	25.99	26.33
355	NASDAQ	ITCI	Fri, Jun 12, 2015	28.24	28.76	28.05	28.46
354	NASDAQ	ITCI	Thu, Jun 11, 2015	27.83	28.42	27.49	28.33
353	NASDAQ	ITCI	Wed, Jun 10, 2015	28.12	28.25	27.00	27.87
352	NASDAQ	ITCI	Tue, Jun 9, 2015	27.68	28.23	26.86	28.15
351	NASDAQ	ITCI	Mon, Jun 8, 2015	27.01	27.62	26.62	27.20
350	NASDAQ	ITCI	Fri, Jun 5, 2015	26.98	27.39	26.28	27.19
349	NASDAQ	ITCI	Thu, Jun 4, 2015	26.70	27.50	26.70	26.99
348	NASDAQ	ITCI	Wed, Jun 3, 2015	26.90	27.12	26.74	26.88
347	NASDAQ	ITCI	Tue, Jun 2, 2015	26.46	27.31	26.32	26.77
346	NASDAQ	ITCI	Mon, Jun 1, 2015	26.59	27.01	25.80	26.58
345	NASDAQ	ITCI	Fri, May 29, 2015	26.45	27.23	26.01	26.25
344	NASDAQ	ITCI	Thu, May 28, 2015	25.75	26.99	25.75	26.62
343	NASDAQ	ITCI	Wed, May 27, 2015	24.23	26.14	24.13	25.89
342	NASDAQ	ITCI	Tue, May 26, 2015	24.85	24.86	24.00	24.21
341	NASDAQ	ITCI	Fri, May 22, 2015	24.95	25.77	24.73	24.99
340	NASDAQ	ITCI	Thu, May 21, 2015	24.18	25.13	24.08	24.74
339	NASDAQ	ITCI	Wed, May 20, 2015	24.30	24.70	23.20	24.35
338	NASDAQ	ITCI	Tue, May 19, 2015	24.11	24.74	23.40	24.26
337	NASDAQ	ITCI	Mon, May 18, 2015	23.22	24.61	23.05	24.17
336	NASDAQ	ITCI	Fri, May 15, 2015	23.07	23.44	22.54	22.91
335	NASDAQ	ITCI	Thu, May 14, 2015	22.56	23.40	22.02	23.18
334	NASDAQ	ITCI	Wed, May 13, 2015	22.81	23.06	22.27	22.40
333	NASDAQ	ITCI	Tue, May 12, 2015	23.04	23.04	22.11	22.80
332	NASDAQ	ITCI	Mon, May 11, 2015	22.00	23.26	21.92	22.82
331	NASDAQ	ITCI	Fri, May 8, 2015	22.21	22.52	21.56	21.91
330	NASDAQ	ITCI	Thu, May 7, 2015	21.14	22.17	20.88	21.86
329	NASDAQ	ITCI	Wed, May 6, 2015	22.26	23.22	21.06	21.37
328	NASDAQ	ITCI	Tue, May 5, 2015	22.15	22.52	20.64	21.02
327	NASDAQ	ITCI	Mon, May 4, 2015	21.53	22.81	21.46	22.16
326	NASDAQ	ITCI	Fri, May 1, 2015	20.72	21.68	20.56	21.48
325	NASDAQ	ITCI	Thu, Apr 30, 2015	20.48	21.23	20.25	20.45
324	NASDAQ	ITCI	Wed, Apr 29, 2015	20.51	20.75	20.03	20.47
323	NASDAQ	ITCI	Tue, Apr 28, 2015	21.00	21.30	19.86	20.64
322	NASDAQ	ITCI	Mon, Apr 27, 2015	23.00	23.13	20.49	21.03
321	NASDAQ	ITCI	Fri, Apr 24, 2015	24.05	24.06	22.34	22.71
320	NASDAQ	ITCI	Thu, Apr 23, 2015	23.78	24.70	23.57	23.97
319	NASDAQ	ITCI	Wed, Apr 22, 2015	24.50	24.83	23.12	23.78
318	NASDAQ	ITCI	Tue, Apr 21, 2015	24.59	25.05	24.27	24.59
317	NASDAQ	ITCI	Mon, Apr 20, 2015	24.64	25.20	24.21	24.38
316	NASDAQ	ITCI	Fri, Apr 17, 2015	24.58	24.59	23.39	24.36
315	NASDAQ	ITCI	Thu, Apr 16, 2015	24.30	25.22	24.18	24.95
314	NASDAQ	ITCI	Wed, Apr 15, 2015	25.00	25.16	23.90	24.45
313	NASDAQ	ITCI	Tue, Apr 14, 2015	23.54	24.89	23.54	24.81
312	NASDAQ	ITCI	Mon, Apr 13, 2015	23.99	24.17	22.94	23.02
311	NASDAQ	ITCI	Fri, Apr 10, 2015	24.02	24.10	23.26	23.98
310	NASDAQ	ITCI	Thu, Apr 9, 2015	24.28	24.45	22.80	23.83
309	NASDAQ	ITCI	Wed, Apr 8, 2015	24.07	24.58	23.96	24.28
308	NASDAQ	ITCI	Tue, Apr 7, 2015	23.47	24.91	23.47	24.16
307	NASDAQ	ITCI	Mon, Apr 6, 2015	23.49	24.17	23.17	23.43
306	NASDAQ	ITCI	Thu, Apr 2, 2015	24.11	24.50	23.53	23.68
305	NASDAQ	ITCI	Wed, Apr 1, 2015	23.85	24.16	22.70	24.16
304	NASDAQ	ITCI	Tue, Mar 31, 2015	24.60	24.69	23.71	23.88
303	NASDAQ	ITCI	Mon, Mar 30, 2015	25.55	25.58	24.34	24.73
302	NASDAQ	ITCI	Fri, Mar 27, 2015	25.20	25.95	24.87	25.28
301	NASDAQ	ITCI	Thu, Mar 26, 2015	26.44	27.32	24.32	25.08
300	NASDAQ	ITCI	Wed, Mar 25, 2015	27.98	29.02	26.22	26.64
299	NASDAQ	ITCI	Tue, Mar 24, 2015	27.33	28.62	27.00	27.89
298	NASDAQ	ITCI	Mon, Mar 23, 2015	27.36	28.68	26.09	27.50
297	NASDAQ	ITCI	Fri, Mar 20, 2015	27.39	28.95	26.35	27.64
296	NASDAQ	ITCI	Thu, Mar 19, 2015	24.57	27.06	24.20	26.34
295	NASDAQ	ITCI	Wed, Mar 18, 2015	24.35	24.69	24.10	24.57
294	NASDAQ	ITCI	Tue, Mar 17, 2015	24.33	25.74	23.67	24.49
293	NASDAQ	ITCI	Mon, Mar 16, 2015	23.70	24.47	23.03	24.00
292	NASDAQ	ITCI	Fri, Mar 13, 2015	23.64	24.17	22.74	23.48
291	NASDAQ	ITCI	Thu, Mar 12, 2015	24.98	25.09	22.86	23.15
290	NASDAQ	ITCI	Wed, Mar 11, 2015	24.76	24.97	24.16	24.70
289	NASDAQ	ITCI	Tue, Mar 10, 2015	23.78	26.00	23.07	24.46
288	NASDAQ	ITCI	Mon, Mar 9, 2015	24.32	24.54	23.83	24.22
287	NASDAQ	ITCI	Fri, Mar 6, 2015	24.45	24.50	23.39	23.80
286	NASDAQ	ITCI	Thu, Mar 5, 2015	24.00	25.24	23.70	24.73
285	NASDAQ	ITCI	Wed, Mar 4, 2015	25.10	25.10	23.55	24.20
284	NASDAQ	ITCI	Tue, Mar 3, 2015	25.89	26.24	25.39	25.73
283	NASDAQ	ITCI	Mon, Mar 2, 2015	24.95	26.00	24.95	25.93
282	NASDAQ	ITCI	Fri, Feb 27, 2015	25.86	26.29	24.50	24.85
281	NASDAQ	ITCI	Thu, Feb 26, 2015	25.88	26.09	25.34	25.99
280	NASDAQ	ITCI	Wed, Feb 25, 2015	24.39	26.53	24.20	26.00
279	NASDAQ	ITCI	Tue, Feb 24, 2015	25.49	28.50	24.02	24.31
278	NASDAQ	ITCI	Mon, Feb 23, 2015	25.51	26.15	25.13	25.54
277	NASDAQ	ITCI	Fri, Feb 20, 2015	26.48	26.48	25.23	25.65
276	NASDAQ	ITCI	Thu, Feb 19, 2015	28.62	28.70	25.59	26.38
275	NASDAQ	ITCI	Wed, Feb 18, 2015	25.71	30.72	25.69	28.57
274	NASDAQ	ITCI	Tue, Feb 17, 2015	24.96	26.88	24.19	25.58
273	NASDAQ	ITCI	Fri, Feb 13, 2015	22.20	24.81	22.01	24.53
272	NASDAQ	ITCI	Thu, Feb 12, 2015	20.68	22.63	20.20	22.08
271	NASDAQ	ITCI	Wed, Feb 11, 2015	18.99	19.75	18.85	19.68
270	NASDAQ	ITCI	Tue, Feb 10, 2015	18.75	19.22	18.64	19.10
269	NASDAQ	ITCI	Mon, Feb 9, 2015	18.75	19.30	18.50	18.52
268	NASDAQ	ITCI	Fri, Feb 6, 2015	19.00	19.69	18.84	18.89
267	NASDAQ	ITCI	Thu, Feb 5, 2015	18.99	19.14	18.83	18.99
266	NASDAQ	ITCI	Wed, Feb 4, 2015	19.91	19.91	18.94	19.00
265	NASDAQ	ITCI	Tue, Feb 3, 2015	20.00	20.08	19.62	19.97
264	NASDAQ	ITCI	Mon, Feb 2, 2015	19.41	20.20	19.22	19.99
263	NASDAQ	ITCI	Fri, Jan 30, 2015	20.26	20.28	19.36	19.42
262	NASDAQ	ITCI	Thu, Jan 29, 2015	19.93	20.62	19.71	20.51
261	NASDAQ	ITCI	Wed, Jan 28, 2015	20.62	20.62	19.78	19.82
260	NASDAQ	ITCI	Tue, Jan 27, 2015	20.27	20.87	20.05	20.29
259	NASDAQ	ITCI	Mon, Jan 26, 2015	19.80	20.59	19.26	20.51
258	NASDAQ	ITCI	Fri, Jan 23, 2015	20.25	20.25	19.81	19.86
257	NASDAQ	ITCI	Thu, Jan 22, 2015	20.00	20.47	19.24	19.93
256	NASDAQ	ITCI	Wed, Jan 21, 2015	20.30	21.20	19.35	19.75
255	NASDAQ	ITCI	Tue, Jan 20, 2015	21.38	22.33	19.69	20.19
254	NASDAQ	ITCI	Fri, Jan 16, 2015	19.37	21.57	18.85	21.45
253	NASDAQ	ITCI	Thu, Jan 15, 2015	20.43	21.56	19.29	19.47
252	NASDAQ	ITCI	Wed, Jan 14, 2015	17.95	20.90	17.95	20.35
251	NASDAQ	ITCI	Tue, Jan 13, 2015	18.35	18.35	16.82	18.13
250	NASDAQ	ITCI	Mon, Jan 12, 2015	17.10	18.86	17.10	18.11
249	NASDAQ	ITCI	Fri, Jan 9, 2015	17.24	17.28	16.88	16.96
248	NASDAQ	ITCI	Thu, Jan 8, 2015	16.62	17.70	16.53	17.37
247	NASDAQ	ITCI	Wed, Jan 7, 2015	16.87	16.87	16.29	16.45
246	NASDAQ	ITCI	Tue, Jan 6, 2015	17.67	17.69	16.73	16.78
245	NASDAQ	ITCI	Mon, Jan 5, 2015	17.32	17.70	17.32	17.38
244	NASDAQ	ITCI	Fri, Jan 2, 2015	17.91	17.91	17.36	17.57
243	NASDAQ	ITCI	Wed, Dec 31, 2014	18.16	18.24	17.58	17.65
242	NASDAQ	ITCI	Tue, Dec 30, 2014	18.81	18.96	17.90	18.00
241	NASDAQ	ITCI	Mon, Dec 29, 2014	18.91	18.94	18.03	18.91
240	NASDAQ	ITCI	Fri, Dec 26, 2014	17.99	19.00	17.87	18.96
239	NASDAQ	ITCI	Wed, Dec 24, 2014	17.97	18.00	17.57	17.99
238	NASDAQ	ITCI	Tue, Dec 23, 2014	17.27	18.00	16.99	17.83
237	NASDAQ	ITCI	Mon, Dec 22, 2014	16.69	17.19	16.52	17.03
236	NASDAQ	ITCI	Fri, Dec 19, 2014	17.16	17.32	16.50	16.73
235	NASDAQ	ITCI	Thu, Dec 18, 2014	17.00	17.55	16.89	17.31
234	NASDAQ	ITCI	Wed, Dec 17, 2014	15.77	17.00	15.46	16.88
233	NASDAQ	ITCI	Tue, Dec 16, 2014	15.68	15.99	15.38	15.75
232	NASDAQ	ITCI	Mon, Dec 15, 2014	15.90	16.06	15.44	15.67
231	NASDAQ	ITCI	Fri, Dec 12, 2014	16.00	16.19	15.69	15.79
230	NASDAQ	ITCI	Thu, Dec 11, 2014	16.39	16.81	16.08	16.26
229	NASDAQ	ITCI	Wed, Dec 10, 2014	16.67	16.90	16.30	16.30
228	NASDAQ	ITCI	Tue, Dec 9, 2014	16.77	16.96	16.20	16.81
227	NASDAQ	ITCI	Mon, Dec 8, 2014	16.67	17.24	16.67	16.98
226	NASDAQ	ITCI	Fri, Dec 5, 2014	16.28	16.76	16.28	16.67
225	NASDAQ	ITCI	Thu, Dec 4, 2014	16.29	16.55	15.78	16.30
224	NASDAQ	ITCI	Wed, Dec 3, 2014	15.41	16.43	15.38	16.35
223	NASDAQ	ITCI	Tue, Dec 2, 2014	15.42	15.55	14.92	15.45
222	NASDAQ	ITCI	Mon, Dec 1, 2014	14.50	15.45	14.41	15.34
221	NASDAQ	ITCI	Fri, Nov 28, 2014	15.15	15.18	14.35	14.37
220	NASDAQ	ITCI	Wed, Nov 26, 2014	15.00	15.38	14.90	15.19
219	NASDAQ	ITCI	Tue, Nov 25, 2014	15.20	15.42	14.96	14.99
218	NASDAQ	ITCI	Mon, Nov 24, 2014	14.85	15.14	14.83	15.12
217	NASDAQ	ITCI	Fri, Nov 21, 2014	15.10	15.10	14.68	14.82
216	NASDAQ	ITCI	Thu, Nov 20, 2014	14.45	14.88	14.45	14.80
215	NASDAQ	ITCI	Wed, Nov 19, 2014	14.28	14.89	14.25	14.47
214	NASDAQ	ITCI	Tue, Nov 18, 2014	14.09	14.44	14.09	14.37
213	NASDAQ	ITCI	Mon, Nov 17, 2014	14.84	14.94	13.90	13.96
212	NASDAQ	ITCI	Fri, Nov 14, 2014	15.25	15.25	14.94	15.15
211	NASDAQ	ITCI	Thu, Nov 13, 2014	15.19	15.14	15.03	15.03
210	NASDAQ	ITCI	Wed, Nov 12, 2014	15.40	15.44	15.01	15.20
209	NASDAQ	ITCI	Tue, Nov 11, 2014	15.68	15.68	15.13	15.55
208	NASDAQ	ITCI	Mon, Nov 10, 2014	15.23	15.77	14.92	15.74
207	NASDAQ	ITCI	Fri, Nov 7, 2014	15.46	15.46	15.08	15.26
206	NASDAQ	ITCI	Thu, Nov 6, 2014	15.28	15.50	15.00	15.47
205	NASDAQ	ITCI	Wed, Nov 5, 2014	15.24	15.45	14.77	15.19
204	NASDAQ	ITCI	Tue, Nov 4, 2014	15.01	15.60	15.01	15.06
203	NASDAQ	ITCI	Mon, Nov 3, 2014	15.20	15.49	14.69	15.16
202	NASDAQ	ITCI	Fri, Oct 31, 2014	15.49	15.78	14.83	15.50
201	NASDAQ	ITCI	Thu, Oct 30, 2014	14.91	15.16	14.91	15.10
200	NASDAQ	ITCI	Wed, Oct 29, 2014	15.20	15.20	14.86	15.02
199	NASDAQ	ITCI	Tue, Oct 28, 2014	14.96	15.50	14.89	15.38
198	NASDAQ	ITCI	Mon, Oct 27, 2014	14.64	15.12	14.51	14.92
197	NASDAQ	ITCI	Fri, Oct 24, 2014	14.94	14.98	14.65	14.75
196	NASDAQ	ITCI	Thu, Oct 23, 2014	15.39	15.52	14.85	14.89
195	NASDAQ	ITCI	Wed, Oct 22, 2014	15.34	15.47	15.14	15.19
194	NASDAQ	ITCI	Tue, Oct 21, 2014	16.09	17.28	15.01	15.25
193	NASDAQ	ITCI	Mon, Oct 20, 2014	15.73	16.36	15.46	16.04
192	NASDAQ	ITCI	Fri, Oct 17, 2014	16.31	16.47	15.37	15.88
191	NASDAQ	ITCI	Thu, Oct 16, 2014	14.71	16.11	14.71	16.05
190	NASDAQ	ITCI	Wed, Oct 15, 2014	14.36	15.00	14.06	14.96
189	NASDAQ	ITCI	Tue, Oct 14, 2014	14.52	14.77	14.09	14.57
188	NASDAQ	ITCI	Mon, Oct 13, 2014	14.37	15.00	14.37	14.72
187	NASDAQ	ITCI	Fri, Oct 10, 2014	14.37	14.88	14.33	14.34
186	NASDAQ	ITCI	Thu, Oct 9, 2014	14.92	14.99	14.31	14.54
185	NASDAQ	ITCI	Wed, Oct 8, 2014	14.51	15.00	14.16	14.99
184	NASDAQ	ITCI	Tue, Oct 7, 2014	14.68	15.06	14.30	14.50
183	NASDAQ	ITCI	Mon, Oct 6, 2014	14.78	15.00	14.60	14.84
182	NASDAQ	ITCI	Fri, Oct 3, 2014	14.20	15.00	13.75	14.79
181	NASDAQ	ITCI	Thu, Oct 2, 2014	14.06	14.32	13.37	14.07
180	NASDAQ	ITCI	Wed, Oct 1, 2014	13.75	14.23	13.52	13.61
179	NASDAQ	ITCI	Tue, Sep 30, 2014	14.45	14.90	13.65	13.71
178	NASDAQ	ITCI	Mon, Sep 29, 2014	14.26	14.54	13.93	14.51
177	NASDAQ	ITCI	Fri, Sep 26, 2014	13.24	14.73	13.24	14.47
176	NASDAQ	ITCI	Thu, Sep 25, 2014	13.70	14.00	13.12	13.21
175	NASDAQ	ITCI	Wed, Sep 24, 2014	13.14	13.88	13.43	13.76
174	NASDAQ	ITCI	Tue, Sep 23, 2014	13.03	13.68	12.67	13.08
173	NASDAQ	ITCI	Mon, Sep 22, 2014	13.74	13.97	13.10	13.12
172	NASDAQ	ITCI	Fri, Sep 19, 2014	14.47	14.76	13.58	13.79
171	NASDAQ	ITCI	Thu, Sep 18, 2014	14.21	14.68	14.20	14.45
170	NASDAQ	ITCI	Wed, Sep 17, 2014	14.10	14.51	14.03	14.14
169	NASDAQ	ITCI	Tue, Sep 16, 2014	14.16	14.35	14.03	14.13
168	NASDAQ	ITCI	Mon, Sep 15, 2014	14.65	15.35	13.94	14.22
167	NASDAQ	ITCI	Fri, Sep 12, 2014	14.75	14.80	14.27	14.29
166	NASDAQ	ITCI	Thu, Sep 11, 2014	14.59	15.00	14.52	14.79
165	NASDAQ	ITCI	Wed, Sep 10, 2014	14.18	14.80	14.11	14.62
164	NASDAQ	ITCI	Tue, Sep 9, 2014	14.72	14.95	14.17	14.22
163	NASDAQ	ITCI	Mon, Sep 8, 2014	14.65	15.00	14.58	14.72
162	NASDAQ	ITCI	Fri, Sep 5, 2014	14.53	14.80	14.48	14.68
161	NASDAQ	ITCI	Thu, Sep 4, 2014	14.37	14.92	14.37	14.63
160	NASDAQ	ITCI	Wed, Sep 3, 2014	14.51	15.20	14.25	14.31
159	NASDAQ	ITCI	Tue, Sep 2, 2014	14.19	14.59	13.80	14.44
158	NASDAQ	ITCI	Fri, Aug 29, 2014	14.30	14.44	13.90	14.22
157	NASDAQ	ITCI	Thu, Aug 28, 2014	14.81	14.90	14.24	14.31
156	NASDAQ	ITCI	Wed, Aug 27, 2014	15.20	15.31	14.67	14.83
155	NASDAQ	ITCI	Tue, Aug 26, 2014	15.92	15.91	15.08	15.19
154	NASDAQ	ITCI	Mon, Aug 25, 2014	15.61	16.26	15.61	15.90
153	NASDAQ	ITCI	Fri, Aug 22, 2014	14.91	15.81	14.59	15.62
152	NASDAQ	ITCI	Thu, Aug 21, 2014	15.51	15.55	14.52	14.97
151	NASDAQ	ITCI	Wed, Aug 20, 2014	17.16	17.59	15.22	15.55
150	NASDAQ	ITCI	Tue, Aug 19, 2014	18.09	18.09	16.59	17.29
149	NASDAQ	ITCI	Mon, Aug 18, 2014	18.57	18.96	17.65	17.99
148	NASDAQ	ITCI	Fri, Aug 15, 2014	18.51	19.77	18.02	18.38
147	NASDAQ	ITCI	Thu, Aug 14, 2014	17.64	18.99	17.42	18.19
146	NASDAQ	ITCI	Wed, Aug 13, 2014	15.98	17.98	15.98	17.69
145	NASDAQ	ITCI	Tue, Aug 12, 2014	15.77	16.63	15.69	15.98
144	NASDAQ	ITCI	Mon, Aug 11, 2014	15.36	16.00	15.36	15.88
143	NASDAQ	ITCI	Fri, Aug 8, 2014	14.26	15.54	14.26	15.27
142	NASDAQ	ITCI	Thu, Aug 7, 2014	15.24	16.22	14.10	14.33
141	NASDAQ	ITCI	Wed, Aug 6, 2014	15.23	16.22	14.62	15.23
140	NASDAQ	ITCI	Tue, Aug 5, 2014	15.80	16.46	14.78	15.34
139	NASDAQ	ITCI	Mon, Aug 4, 2014	14.88	16.50	14.88	15.86
138	NASDAQ	ITCI	Fri, Aug 1, 2014	14.55	14.92	14.00	14.78
137	NASDAQ	ITCI	Thu, Jul 31, 2014	14.62	14.97	14.35	14.49
136	NASDAQ	ITCI	Wed, Jul 30, 2014	13.96	14.86	13.90	14.79
135	NASDAQ	ITCI	Tue, Jul 29, 2014	13.31	14.20	13.31	13.86
134	NASDAQ	ITCI	Mon, Jul 28, 2014	13.71	14.56	13.26	13.34
133	NASDAQ	ITCI	Fri, Jul 25, 2014	14.06	14.29	13.50	13.72
132	NASDAQ	ITCI	Thu, Jul 24, 2014	14.28	14.56	14.12	14.17
131	NASDAQ	ITCI	Wed, Jul 23, 2014	14.32	14.51	14.18	14.30
130	NASDAQ	ITCI	Tue, Jul 22, 2014	14.34	14.50	14.17	14.33
129	NASDAQ	ITCI	Mon, Jul 21, 2014	14.31	14.38	14.01	14.25
128	NASDAQ	ITCI	Fri, Jul 18, 2014	14.17	14.68	14.12	14.40
127	NASDAQ	ITCI	Thu, Jul 17, 2014	14.20	14.75	14.11	14.32
126	NASDAQ	ITCI	Wed, Jul 16, 2014	15.15	15.20	14.04	14.31
125	NASDAQ	ITCI	Tue, Jul 15, 2014	15.22	15.26	14.98	15.09
124	NASDAQ	ITCI	Mon, Jul 14, 2014	15.36	15.36	14.62	15.27
123	NASDAQ	ITCI	Fri, Jul 11, 2014	15.06	15.44	14.54	15.26
122	NASDAQ	ITCI	Thu, Jul 10, 2014	15.71	15.71	14.79	15.13
121	NASDAQ	ITCI	Wed, Jul 9, 2014	16.18	16.18	15.54	15.91
120	NASDAQ	ITCI	Tue, Jul 8, 2014	16.82	17.00	16.08	16.16
119	NASDAQ	ITCI	Mon, Jul 7, 2014	16.90	17.24	16.49	16.91
118	NASDAQ	ITCI	Thu, Jul 3, 2014	17.18	17.18	16.76	16.95
117	NASDAQ	ITCI	Wed, Jul 2, 2014	16.90	17.24	16.65	17.17
116	NASDAQ	ITCI	Tue, Jul 1, 2014	16.89	17.14	16.19	16.97
115	NASDAQ	ITCI	Mon, Jun 30, 2014	17.26	17.26	16.30	16.86
114	NASDAQ	ITCI	Fri, Jun 27, 2014	17.18	18.01	16.45	17.15
113	NASDAQ	ITCI	Thu, Jun 26, 2014	16.84	17.61	16.70	17.39
112	NASDAQ	ITCI	Wed, Jun 25, 2014	17.53	18.02	16.81	17.17
111	NASDAQ	ITCI	Tue, Jun 24, 2014	18.81	18.81	17.63	17.79
110	NASDAQ	ITCI	Mon, Jun 23, 2014	18.87	19.10	16.14	18.95
109	NASDAQ	ITCI	Fri, Jun 20, 2014	18.61	19.60	17.99	19.26
108	NASDAQ	ITCI	Thu, Jun 19, 2014	17.12	18.80	17.12	18.52
107	NASDAQ	ITCI	Wed, Jun 18, 2014	16.85	19.32	16.76	18.28
106	NASDAQ	ITCI	Tue, Jun 17, 2014	16.34	16.88	16.10	16.81
105	NASDAQ	ITCI	Mon, Jun 16, 2014	16.93	17.11	16.23	16.73
104	NASDAQ	ITCI	Fri, Jun 13, 2014	15.99	17.00	15.75	16.89
103	NASDAQ	ITCI	Thu, Jun 12, 2014	16.85	16.85	16.60	16.76
102	NASDAQ	ITCI	Wed, Jun 11, 2014	16.64	16.90	16.51	16.82
101	NASDAQ	ITCI	Tue, Jun 10, 2014	16.56	16.80	15.67	16.79
100	NASDAQ	ITCI	Mon, Jun 9, 2014	16.49	17.35	16.01	16.64
99	NASDAQ	ITCI	Fri, Jun 6, 2014	16.58	16.89	16.00	16.31
98	NASDAQ	ITCI	Thu, Jun 5, 2014	16.42	16.98	15.13	16.52
97	NASDAQ	ITCI	Wed, Jun 4, 2014	15.15	16.65	14.86	16.37
96	NASDAQ	ITCI	Tue, Jun 3, 2014	14.90	15.44	14.74	14.91
95	NASDAQ	ITCI	Mon, Jun 2, 2014	15.15	15.23	14.95	14.99
94	NASDAQ	ITCI	Fri, May 30, 2014	15.09	15.48	14.65	15.15
93	NASDAQ	ITCI	Thu, May 29, 2014	15.06	15.45	14.77	15.00
92	NASDAQ	ITCI	Wed, May 28, 2014	14.94	15.29	14.54	14.88
91	NASDAQ	ITCI	Tue, May 27, 2014	15.00	15.19	14.84	14.98
90	NASDAQ	ITCI	Fri, May 23, 2014	15.05	15.33	14.55	15.25
89	NASDAQ	ITCI	Thu, May 22, 2014	14.93	15.14	14.92	15.01
88	NASDAQ	ITCI	Wed, May 21, 2014	15.10	15.50	14.70	14.87
87	NASDAQ	ITCI	Tue, May 20, 2014	15.51	15.60	14.76	15.03
86	NASDAQ	ITCI	Mon, May 19, 2014	15.67	16.12	15.17	15.55
85	NASDAQ	ITCI	Fri, May 16, 2014	15.90	16.04	15.78	15.81
84	NASDAQ	ITCI	Thu, May 15, 2014	15.77	16.20	15.55	15.95
83	NASDAQ	ITCI	Wed, May 14, 2014	15.39	15.90	15.05	15.77
82	NASDAQ	ITCI	Tue, May 13, 2014	15.55	16.11	14.95	15.35
81	NASDAQ	ITCI	Mon, May 12, 2014	15.87	16.33	15.54	15.80
80	NASDAQ	ITCI	Fri, May 9, 2014	16.20	16.87	15.75	15.95
79	NASDAQ	ITCI	Thu, May 8, 2014	15.21	16.46	15.18	16.27
78	NASDAQ	ITCI	Wed, May 7, 2014	15.70	16.13	15.33	15.42
77	NASDAQ	ITCI	Tue, May 6, 2014	15.73	15.93	15.19	15.75
76	NASDAQ	ITCI	Mon, May 5, 2014	15.83	15.95	15.16	15.58
75	NASDAQ	ITCI	Fri, May 2, 2014	16.41	16.60	15.65	16.08
74	NASDAQ	ITCI	Thu, May 1, 2014	16.66	16.86	16.41	16.50
73	NASDAQ	ITCI	Wed, Apr 30, 2014	16.48	16.93	16.42	16.72
72	NASDAQ	ITCI	Tue, Apr 29, 2014	17.10	17.26	16.27	16.54
71	NASDAQ	ITCI	Mon, Apr 28, 2014	16.27	17.36	16.01	16.95
70	NASDAQ	ITCI	Fri, Apr 25, 2014	16.69	16.69	16.00	16.22
69	NASDAQ	ITCI	Thu, Apr 24, 2014	16.34	16.91	15.92	16.31
68	NASDAQ	ITCI	Wed, Apr 23, 2014	16.14	16.58	15.75	16.25
67	NASDAQ	ITCI	Tue, Apr 22, 2014	15.50	16.10	15.46	15.77
66	NASDAQ	ITCI	Mon, Apr 21, 2014	16.10	16.63	15.46	16.10
65	NASDAQ	ITCI	Thu, Apr 17, 2014	17.29	17.29	15.71	16.15
64	NASDAQ	ITCI	Wed, Apr 16, 2014	16.80	16.90	15.28	15.72
63	NASDAQ	ITCI	Tue, Apr 15, 2014	16.85	16.92	15.78	16.21
62	NASDAQ	ITCI	Mon, Apr 14, 2014	17.50	18.20	16.67	16.87
61	NASDAQ	ITCI	Fri, Apr 11, 2014	17.15	18.00	16.89	17.49
60	NASDAQ	ITCI	Thu, Apr 10, 2014	18.43	19.00	17.99	18.26
59	NASDAQ	ITCI	Wed, Apr 9, 2014	16.64	18.61	16.64	18.36
58	NASDAQ	ITCI	Tue, Apr 8, 2014	17.51	17.51	16.10	16.50
57	NASDAQ	ITCI	Mon, Apr 7, 2014	17.12	17.89	15.95	17.49
56	NASDAQ	ITCI	Fri, Apr 4, 2014	18.39	19.00	16.98	17.05
55	NASDAQ	ITCI	Thu, Apr 3, 2014	18.95	18.99	17.71	18.42
54	NASDAQ	ITCI	Wed, Apr 2, 2014	18.62	19.20	18.59	19.00
53	NASDAQ	ITCI	Tue, Apr 1, 2014	18.27	19.00	16.11	19.00
52	NASDAQ	ITCI	Mon, Mar 31, 2014	18.66	18.88	17.95	18.18
51	NASDAQ	ITCI	Fri, Mar 28, 2014	18.53	19.00	18.29	18.59
50	NASDAQ	ITCI	Thu, Mar 27, 2014	17.50	18.92	16.02	18.70
49	NASDAQ	ITCI	Wed, Mar 26, 2014	18.81	18.99	17.70	17.92
48	NASDAQ	ITCI	Tue, Mar 25, 2014	19.04	19.04	18.11	18.73
47	NASDAQ	ITCI	Mon, Mar 24, 2014	18.43	19.14	17.36	18.98
46	NASDAQ	ITCI	Fri, Mar 21, 2014	19.80	19.80	17.30	18.56
45	NASDAQ	ITCI	Thu, Mar 20, 2014	19.31	20.00	19.31	19.78
44	NASDAQ	ITCI	Wed, Mar 19, 2014	19.36	19.66	19.01	19.39
43	NASDAQ	ITCI	Tue, Mar 18, 2014	18.26	19.49	18.06	19.40
42	NASDAQ	ITCI	Mon, Mar 17, 2014	19.67	20.47	17.75	18.28
41	NASDAQ	ITCI	Fri, Mar 14, 2014	20.24	20.50	19.32	20.00
40	NASDAQ	ITCI	Thu, Mar 13, 2014	20.30	21.26	19.85	20.25
39	NASDAQ	ITCI	Wed, Mar 12, 2014	20.29	20.97	19.26	20.25
38	NASDAQ	ITCI	Tue, Mar 11, 2014	19.66	20.50	19.60	20.09
37	NASDAQ	ITCI	Mon, Mar 10, 2014	19.26	19.78	18.75	19.59
36	NASDAQ	ITCI	Fri, Mar 7, 2014	18.34	19.50	18.00	19.12
35	NASDAQ	ITCI	Thu, Mar 6, 2014	17.99	18.58	17.60	18.30
34	NASDAQ	ITCI	Wed, Mar 5, 2014	17.70	18.40	16.34	17.44
33	NASDAQ	ITCI	Tue, Mar 4, 2014	16.93	18.19	16.92	17.60
32	NASDAQ	ITCI	Mon, Mar 3, 2014	17.58	17.58	16.00	16.98
31	NASDAQ	ITCI	Fri, Feb 28, 2014	16.39	17.37	15.90	16.23
30	NASDAQ	ITCI	Thu, Feb 27, 2014	16.50	16.60	16.29	16.45
29	NASDAQ	ITCI	Wed, Feb 26, 2014	16.85	16.90	16.38	16.49
28	NASDAQ	ITCI	Tue, Feb 25, 2014	16.72	16.85	16.39	16.67
27	NASDAQ	ITCI	Mon, Feb 24, 2014	16.29	16.91	16.29	16.77
26	NASDAQ	ITCI	Fri, Feb 21, 2014	16.48	16.48	16.14	16.24
25	NASDAQ	ITCI	Thu, Feb 20, 2014	16.85	16.85	16.25	16.30
24	NASDAQ	ITCI	Wed, Feb 19, 2014	16.95	17.00	16.63	16.78
23	NASDAQ	ITCI	Tue, Feb 18, 2014	16.66	17.00	16.50	16.88
22	NASDAQ	ITCI	Fri, Feb 14, 2014	16.86	17.00	16.51	16.80
21	NASDAQ	ITCI	Thu, Feb 13, 2014	16.87	17.00	16.79	16.99
20	NASDAQ	ITCI	Wed, Feb 12, 2014	16.94	17.02	16.65	16.99
19	NASDAQ	ITCI	Tue, Feb 11, 2014	16.60	17.00	16.51	16.77
18	NASDAQ	ITCI	Mon, Feb 10, 2014	16.93	17.45	16.60	16.98
17	NASDAQ	ITCI	Fri, Feb 7, 2014	17.83	17.83	15.80	16.80
16	NASDAQ	ITCI	Thu, Feb 6, 2014	18.81	18.98	16.75	16.89
15	NASDAQ	ITCI	Wed, Feb 5, 2014	19.75	19.75	18.00	18.46
14	NASDAQ	ITCI	Tue, Feb 4, 2014	19.50	19.50	18.70	19.00
13	NASDAQ	ITCI	Mon, Feb 3, 2014	19.50	20.00	18.80	20.00
12	NASDAQ	ITCI	Fri, Jan 31, 2014	18.50	19.93	18.00	19.40
11	NASDAQ	ITCI	Thu, Jan 30, 2014	18.90	19.00	18.90	19.00
10	NASDAQ	ITCI	Wed, Jan 29, 2014	19.00	20.00	19.00	19.00
9	NASDAQ	ITCI	Tue, Jan 28, 2014	18.75	19.50	18.75	19.00
8	NASDAQ	ITCI	Mon, Jan 27, 2014	20.00	20.00	19.00	19.00
7	NASDAQ	ITCI	Fri, Jan 24, 2014	19.80	19.80	19.80	19.80
6	NASDAQ	ITCI	Thu, Jan 23, 2014	20.00	20.00	20.00	20.00
5	NASDAQ	ITCI	Wed, Jan 22, 2014	20.00	20.00	20.00	20.00
4	NASDAQ	ITCI	Tue, Jan 21, 2014	19.50	20.00	19.16	20.00
3	NASDAQ	ITCI	Fri, Jan 17, 2014	18.35	19.00	18.35	19.00
2	NASDAQ	ITCI	Thu, Jan 16, 2014	18.21	18.65	18.21	18.31
1	NASDAQ	ITCI	Wed, Jan 15, 2014	18.80	19.00	18.00	18.20
#	Exchange	Symbol	Date	Open	High	Low	Close

Intra-Cellular Therapies Inc NASDAQ:ITCI Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024