Ituran Location and Control Ltd NASDAQ:ITRN Historical Prices

Below are the 4634 trading days of historical prices for ITRN.

#	Exchange	Symbol	Date	Open	High	Low	Close
4634	NASDAQ	ITRN	Mon, Mar 4, 2024	26.33	26.70	25.62	26.39
4633	NASDAQ	ITRN	Fri, Mar 1, 2024	26.43	26.83	25.53	26.32
4632	NASDAQ	ITRN	Thu, Feb 29, 2024	27.00	27.95	25.79	26.12
4631	NASDAQ	ITRN	Wed, Feb 28, 2024	25.20	26.02	25.20	25.88
4630	NASDAQ	ITRN	Tue, Feb 27, 2024	25.50	25.93	25.37	25.40
4629	NASDAQ	ITRN	Mon, Feb 26, 2024	25.41	25.75	25.26	25.43
4628	NASDAQ	ITRN	Fri, Feb 23, 2024	25.50	25.54	25.31	25.44
4627	NASDAQ	ITRN	Thu, Feb 22, 2024	25.78	26.11	25.37	25.51
4626	NASDAQ	ITRN	Wed, Feb 21, 2024	26.00	26.13	25.39	25.78
4625	NASDAQ	ITRN	Tue, Feb 20, 2024	26.09	26.31	25.85	26.07
4624	NASDAQ	ITRN	Fri, Feb 16, 2024	26.00	26.57	26.00	26.35
4623	NASDAQ	ITRN	Thu, Feb 15, 2024	26.43	26.45	25.97	26.23
4622	NASDAQ	ITRN	Wed, Feb 14, 2024	25.74	26.36	25.47	26.34
4621	NASDAQ	ITRN	Tue, Feb 13, 2024	25.96	26.20	25.20	25.30
4620	NASDAQ	ITRN	Mon, Feb 12, 2024	26.14	26.58	26.00	26.42
4619	NASDAQ	ITRN	Fri, Feb 9, 2024	25.61	25.97	25.61	25.84
4618	NASDAQ	ITRN	Thu, Feb 8, 2024	25.64	25.74	25.49	25.59
4617	NASDAQ	ITRN	Wed, Feb 7, 2024	25.62	25.80	25.36	25.53
4616	NASDAQ	ITRN	Tue, Feb 6, 2024	26.04	26.42	25.61	25.61
4615	NASDAQ	ITRN	Mon, Feb 5, 2024	25.62	25.94	25.46	25.90
4614	NASDAQ	ITRN	Fri, Feb 2, 2024	25.67	25.88	25.55	25.70
4613	NASDAQ	ITRN	Thu, Feb 1, 2024	24.87	25.80	24.82	25.78
4612	NASDAQ	ITRN	Wed, Jan 31, 2024	25.19	25.60	24.88	24.88
4611	NASDAQ	ITRN	Tue, Jan 30, 2024	25.34	25.64	25.03	25.28
4610	NASDAQ	ITRN	Mon, Jan 29, 2024	25.43	25.90	25.27	25.29
4609	NASDAQ	ITRN	Fri, Jan 26, 2024	25.50	26.09	25.37	25.56
4608	NASDAQ	ITRN	Thu, Jan 25, 2024	25.61	25.92	25.30	25.50
4607	NASDAQ	ITRN	Wed, Jan 24, 2024	25.94	26.05	25.47	25.65
4606	NASDAQ	ITRN	Tue, Jan 23, 2024	25.91	26.15	25.71	25.79
4605	NASDAQ	ITRN	Mon, Jan 22, 2024	25.27	25.99	25.27	25.91
4604	NASDAQ	ITRN	Fri, Jan 19, 2024	25.53	25.53	25.26	25.27
4603	NASDAQ	ITRN	Thu, Jan 18, 2024	25.29	25.64	25.27	25.60
4602	NASDAQ	ITRN	Wed, Jan 17, 2024	25.44	25.50	24.98	25.16
4601	NASDAQ	ITRN	Tue, Jan 16, 2024	26.03	26.10	25.39	25.52
4600	NASDAQ	ITRN	Fri, Jan 12, 2024	26.44	26.52	26.03	26.05
4599	NASDAQ	ITRN	Thu, Jan 11, 2024	26.19	26.74	26.02	26.27
4598	NASDAQ	ITRN	Wed, Jan 10, 2024	26.43	26.48	26.00	26.34
4597	NASDAQ	ITRN	Tue, Jan 9, 2024	26.68	26.73	26.24	26.24
4596	NASDAQ	ITRN	Mon, Jan 8, 2024	26.53	27.14	26.50	26.83
4595	NASDAQ	ITRN	Fri, Jan 5, 2024	26.57	26.88	26.32	26.42
4594	NASDAQ	ITRN	Thu, Jan 4, 2024	26.79	26.86	26.52	26.67
4593	NASDAQ	ITRN	Wed, Jan 3, 2024	27.00	27.12	26.50	26.66
4592	NASDAQ	ITRN	Tue, Jan 2, 2024	27.24	27.42	27.06	27.11
4591	NASDAQ	ITRN	Fri, Dec 29, 2023	27.72	27.72	27.23	27.24
4590	NASDAQ	ITRN	Thu, Dec 28, 2023	27.44	27.82	27.35	27.68
4589	NASDAQ	ITRN	Wed, Dec 27, 2023	27.25	27.51	27.00	27.45
4588	NASDAQ	ITRN	Tue, Dec 26, 2023	27.27	27.37	26.77	27.27
4587	NASDAQ	ITRN	Fri, Dec 22, 2023	27.12	27.47	27.07	27.14
4586	NASDAQ	ITRN	Thu, Dec 21, 2023	26.98	27.08	26.55	27.00
4585	NASDAQ	ITRN	Wed, Dec 20, 2023	26.52	26.97	26.31	26.62
4584	NASDAQ	ITRN	Tue, Dec 19, 2023	26.48	26.70	26.35	26.53
4583	NASDAQ	ITRN	Mon, Dec 18, 2023	26.64	26.72	26.11	26.48
4582	NASDAQ	ITRN	Fri, Dec 15, 2023	26.49	26.67	26.34	26.44
4581	NASDAQ	ITRN	Thu, Dec 14, 2023	26.30	26.68	26.13	26.47
4580	NASDAQ	ITRN	Wed, Dec 13, 2023	26.28	26.28	25.52	26.06
4579	NASDAQ	ITRN	Tue, Dec 12, 2023	26.00	26.37	26.00	26.15
4578	NASDAQ	ITRN	Mon, Dec 11, 2023	26.53	26.56	26.05	26.15
4577	NASDAQ	ITRN	Fri, Dec 8, 2023	26.75	26.75	26.32	26.51
4576	NASDAQ	ITRN	Thu, Dec 7, 2023	26.37	26.42	26.09	26.27
4575	NASDAQ	ITRN	Wed, Dec 6, 2023	26.79	26.97	26.30	26.40
4574	NASDAQ	ITRN	Tue, Dec 5, 2023	26.71	27.00	26.38	26.70
4573	NASDAQ	ITRN	Mon, Dec 4, 2023	27.15	27.37	26.60	26.96
4572	NASDAQ	ITRN	Fri, Dec 1, 2023	26.84	27.45	26.60	26.88
4571	NASDAQ	ITRN	Thu, Nov 30, 2023	26.10	27.19	25.95	26.84
4570	NASDAQ	ITRN	Wed, Nov 29, 2023	25.88	26.83	25.86	26.28
4569	NASDAQ	ITRN	Tue, Nov 28, 2023	25.57	26.09	25.40	25.65
4568	NASDAQ	ITRN	Mon, Nov 27, 2023	26.10	28.70	25.32	25.43
4567	NASDAQ	ITRN	Fri, Nov 24, 2023	24.57	24.87	24.51	24.87
4566	NASDAQ	ITRN	Wed, Nov 22, 2023	24.71	24.94	24.41	24.58
4565	NASDAQ	ITRN	Tue, Nov 21, 2023	24.89	24.97	24.40	24.54
4564	NASDAQ	ITRN	Mon, Nov 20, 2023	25.24	25.38	24.80	24.90
4563	NASDAQ	ITRN	Fri, Nov 17, 2023	25.24	25.35	25.00	25.24
4562	NASDAQ	ITRN	Thu, Nov 16, 2023	25.75	25.80	25.01	25.20
4561	NASDAQ	ITRN	Wed, Nov 15, 2023	25.85	26.09	25.55	25.94
4560	NASDAQ	ITRN	Tue, Nov 14, 2023	24.69	25.51	24.60	25.49
4559	NASDAQ	ITRN	Mon, Nov 13, 2023	24.22	24.74	24.19	24.47
4558	NASDAQ	ITRN	Fri, Nov 10, 2023	24.25	24.60	24.01	24.54
4557	NASDAQ	ITRN	Thu, Nov 9, 2023	24.89	24.89	24.15	24.26
4556	NASDAQ	ITRN	Wed, Nov 8, 2023	25.36	25.54	24.85	24.91
4555	NASDAQ	ITRN	Tue, Nov 7, 2023	25.67	25.80	25.21	25.36
4554	NASDAQ	ITRN	Mon, Nov 6, 2023	25.33	25.88	25.26	25.81
4553	NASDAQ	ITRN	Fri, Nov 3, 2023	25.06	25.52	25.06	25.33
4552	NASDAQ	ITRN	Thu, Nov 2, 2023	25.17	25.25	24.86	24.99
4551	NASDAQ	ITRN	Wed, Nov 1, 2023	24.73	25.10	24.65	24.89
4550	NASDAQ	ITRN	Tue, Oct 31, 2023	24.44	24.80	24.05	24.73
4549	NASDAQ	ITRN	Mon, Oct 30, 2023	24.24	24.67	24.19	24.42
4548	NASDAQ	ITRN	Fri, Oct 27, 2023	25.17	25.71	24.20	24.24
4547	NASDAQ	ITRN	Thu, Oct 26, 2023	25.31	25.65	25.09	25.14
4546	NASDAQ	ITRN	Wed, Oct 25, 2023	25.92	26.11	25.06	25.30
4545	NASDAQ	ITRN	Tue, Oct 24, 2023	26.11	26.32	25.81	26.11
4544	NASDAQ	ITRN	Mon, Oct 23, 2023	25.75	26.50	25.75	26.11
4543	NASDAQ	ITRN	Fri, Oct 20, 2023	26.62	26.69	25.66	25.74
4542	NASDAQ	ITRN	Thu, Oct 19, 2023	26.85	27.24	26.38	26.62
4541	NASDAQ	ITRN	Wed, Oct 18, 2023	27.12	27.15	26.66	26.86
4540	NASDAQ	ITRN	Tue, Oct 17, 2023	26.44	27.42	26.44	27.23
4539	NASDAQ	ITRN	Mon, Oct 16, 2023	28.22	28.22	26.38	26.69
4538	NASDAQ	ITRN	Fri, Oct 13, 2023	28.88	29.19	27.81	27.91
4537	NASDAQ	ITRN	Thu, Oct 12, 2023	29.57	29.58	28.93	28.93
4536	NASDAQ	ITRN	Wed, Oct 11, 2023	29.85	30.07	29.41	29.50
4535	NASDAQ	ITRN	Tue, Oct 10, 2023	29.20	29.95	29.13	29.70
4534	NASDAQ	ITRN	Mon, Oct 9, 2023	29.09	29.32	28.57	29.18
4533	NASDAQ	ITRN	Fri, Oct 6, 2023	29.16	29.70	29.13	29.26
4532	NASDAQ	ITRN	Thu, Oct 5, 2023	29.60	29.80	28.84	29.34
4531	NASDAQ	ITRN	Wed, Oct 4, 2023	28.96	29.97	28.72	29.55
4530	NASDAQ	ITRN	Tue, Oct 3, 2023	30.01	30.02	28.80	28.96
4529	NASDAQ	ITRN	Mon, Oct 2, 2023	29.77	30.10	29.43	29.99
4528	NASDAQ	ITRN	Fri, Sep 29, 2023	29.89	30.10	29.69	29.90
4527	NASDAQ	ITRN	Thu, Sep 28, 2023	29.55	29.96	29.55	29.85
4526	NASDAQ	ITRN	Wed, Sep 27, 2023	29.35	29.68	29.18	29.61
4525	NASDAQ	ITRN	Tue, Sep 26, 2023	29.40	29.60	29.26	29.30
4524	NASDAQ	ITRN	Mon, Sep 25, 2023	29.52	29.68	29.27	29.62
4523	NASDAQ	ITRN	Fri, Sep 22, 2023	29.85	29.98	29.52	29.54
4522	NASDAQ	ITRN	Thu, Sep 21, 2023	29.67	29.72	29.32	29.66
4521	NASDAQ	ITRN	Wed, Sep 20, 2023	29.72	29.86	29.49	29.58
4520	NASDAQ	ITRN	Tue, Sep 19, 2023	29.29	29.62	29.29	29.45
4519	NASDAQ	ITRN	Mon, Sep 18, 2023	29.45	29.65	29.28	29.36
4518	NASDAQ	ITRN	Fri, Sep 15, 2023	29.55	29.61	29.31	29.50
4517	NASDAQ	ITRN	Thu, Sep 14, 2023	29.48	29.51	28.84	29.45
4516	NASDAQ	ITRN	Wed, Sep 13, 2023	29.24	29.56	29.19	29.44
4515	NASDAQ	ITRN	Tue, Sep 12, 2023	28.88	29.80	28.88	29.38
4514	NASDAQ	ITRN	Mon, Sep 11, 2023	29.40	29.40	29.40	29.40
4513	NASDAQ	ITRN	Fri, Sep 8, 2023	30.19	30.19	29.43	29.46
4512	NASDAQ	ITRN	Thu, Sep 7, 2023	29.93	30.21	29.78	30.13
4511	NASDAQ	ITRN	Wed, Sep 6, 2023	30.12	30.64	30.00	30.12
4510	NASDAQ	ITRN	Tue, Sep 5, 2023	30.10	30.66	29.50	30.21
4509	NASDAQ	ITRN	Fri, Sep 1, 2023	30.41	30.69	29.92	30.00
4508	NASDAQ	ITRN	Thu, Aug 31, 2023	30.29	31.01	30.28	30.28
4507	NASDAQ	ITRN	Wed, Aug 30, 2023	30.10	30.50	29.88	30.17
4506	NASDAQ	ITRN	Tue, Aug 29, 2023	29.83	30.19	29.53	30.01
4505	NASDAQ	ITRN	Mon, Aug 28, 2023	30.17	30.37	29.86	29.90
4504	NASDAQ	ITRN	Fri, Aug 25, 2023	29.71	30.12	29.60	30.06
4503	NASDAQ	ITRN	Thu, Aug 24, 2023	29.98	30.26	29.62	29.71
4502	NASDAQ	ITRN	Wed, Aug 23, 2023	29.54	29.96	29.41	29.96
4501	NASDAQ	ITRN	Tue, Aug 22, 2023	29.25	30.30	29.24	29.40
4500	NASDAQ	ITRN	Mon, Aug 21, 2023	29.35	29.50	29.08	29.29
4499	NASDAQ	ITRN	Fri, Aug 18, 2023	29.20	29.74	28.85	29.27
4498	NASDAQ	ITRN	Thu, Aug 17, 2023	28.91	29.72	28.91	29.40
4497	NASDAQ	ITRN	Wed, Aug 16, 2023	29.83	30.27	28.77	28.91
4496	NASDAQ	ITRN	Tue, Aug 15, 2023	28.98	30.51	28.52	29.30
4495	NASDAQ	ITRN	Mon, Aug 14, 2023	28.00	28.00	27.70	27.93
4494	NASDAQ	ITRN	Fri, Aug 11, 2023	27.94	28.29	27.77	27.94
4493	NASDAQ	ITRN	Thu, Aug 10, 2023	27.48	28.15	27.45	27.77
4492	NASDAQ	ITRN	Wed, Aug 9, 2023	27.82	27.82	27.20	27.48
4491	NASDAQ	ITRN	Tue, Aug 8, 2023	27.45	28.08	27.29	27.82
4490	NASDAQ	ITRN	Mon, Aug 7, 2023	27.99	27.99	27.31	27.68
4489	NASDAQ	ITRN	Fri, Aug 4, 2023	27.85	28.18	27.49	27.86
4488	NASDAQ	ITRN	Thu, Aug 3, 2023	27.40	27.83	27.11	27.73
4487	NASDAQ	ITRN	Wed, Aug 2, 2023	27.78	28.01	27.47	27.47
4486	NASDAQ	ITRN	Tue, Aug 1, 2023	27.91	28.05	27.50	27.81
4485	NASDAQ	ITRN	Mon, Jul 31, 2023	28.07	28.29	27.81	27.81
4484	NASDAQ	ITRN	Fri, Jul 28, 2023	28.26	28.39	27.82	28.03
4483	NASDAQ	ITRN	Thu, Jul 27, 2023	27.32	28.05	27.32	27.75
4482	NASDAQ	ITRN	Wed, Jul 26, 2023	27.97	28.47	27.17	27.18
4481	NASDAQ	ITRN	Tue, Jul 25, 2023	28.20	28.90	27.63	28.03
4480	NASDAQ	ITRN	Mon, Jul 24, 2023	27.92	28.49	27.11	28.14
4479	NASDAQ	ITRN	Fri, Jul 21, 2023	27.24	28.38	26.94	27.76
4478	NASDAQ	ITRN	Thu, Jul 20, 2023	27.42	27.53	26.51	27.12
4477	NASDAQ	ITRN	Wed, Jul 19, 2023	26.84	28.25	26.76	27.56
4476	NASDAQ	ITRN	Tue, Jul 18, 2023	26.35	27.14	25.90	26.70
4475	NASDAQ	ITRN	Mon, Jul 17, 2023	25.26	26.85	24.88	25.38
4474	NASDAQ	ITRN	Fri, Jul 14, 2023	23.30	23.53	23.30	23.50
4473	NASDAQ	ITRN	Thu, Jul 13, 2023	23.42	23.58	23.34	23.34
4472	NASDAQ	ITRN	Wed, Jul 12, 2023	23.64	23.74	23.31	23.50
4471	NASDAQ	ITRN	Tue, Jul 11, 2023	22.80	23.39	22.80	23.31
4470	NASDAQ	ITRN	Mon, Jul 10, 2023	22.36	23.09	22.36	22.80
4469	NASDAQ	ITRN	Fri, Jul 7, 2023	22.98	23.00	22.66	22.66
4468	NASDAQ	ITRN	Thu, Jul 6, 2023	22.87	23.43	22.47	22.84
4467	NASDAQ	ITRN	Wed, Jul 5, 2023	23.52	23.52	22.83	22.87
4466	NASDAQ	ITRN	Mon, Jul 3, 2023	23.51	23.67	22.81	23.53
4465	NASDAQ	ITRN	Fri, Jun 30, 2023	23.17	23.51	23.17	23.34
4464	NASDAQ	ITRN	Thu, Jun 29, 2023	23.33	23.77	22.96	23.43
4463	NASDAQ	ITRN	Wed, Jun 28, 2023	22.80	23.56	22.69	23.48
4462	NASDAQ	ITRN	Tue, Jun 27, 2023	22.50	23.17	22.38	22.88
4461	NASDAQ	ITRN	Mon, Jun 26, 2023	23.85	24.14	22.78	22.91
4460	NASDAQ	ITRN	Fri, Jun 23, 2023	24.23	24.23	23.65	23.99
4459	NASDAQ	ITRN	Thu, Jun 22, 2023	24.67	24.67	24.17	24.23
4458	NASDAQ	ITRN	Wed, Jun 21, 2023	24.88	25.21	24.62	24.62
4457	NASDAQ	ITRN	Tue, Jun 20, 2023	25.14	25.25	24.67	24.88
4456	NASDAQ	ITRN	Fri, Jun 16, 2023	24.75	25.50	24.56	25.41
4455	NASDAQ	ITRN	Thu, Jun 15, 2023	24.45	24.90	24.37	24.48
4454	NASDAQ	ITRN	Wed, Jun 14, 2023	24.90	25.18	24.32	24.59
4453	NASDAQ	ITRN	Tue, Jun 13, 2023	24.75	25.20	24.53	24.99
4452	NASDAQ	ITRN	Mon, Jun 12, 2023	24.33	24.85	24.13	24.75
4451	NASDAQ	ITRN	Fri, Jun 9, 2023	24.69	24.84	24.19	24.28
4450	NASDAQ	ITRN	Thu, Jun 8, 2023	24.33	24.56	24.01	24.51
4449	NASDAQ	ITRN	Wed, Jun 7, 2023	24.95	24.97	24.30	24.30
4448	NASDAQ	ITRN	Tue, Jun 6, 2023	24.35	24.94	24.07	24.57
4447	NASDAQ	ITRN	Mon, Jun 5, 2023	23.63	24.77	23.45	24.47
4446	NASDAQ	ITRN	Fri, Jun 2, 2023	22.55	23.64	22.55	23.40
4445	NASDAQ	ITRN	Thu, Jun 1, 2023	22.73	22.73	22.39	22.59
4444	NASDAQ	ITRN	Wed, May 31, 2023	22.93	23.15	22.52	22.84
4443	NASDAQ	ITRN	Tue, May 30, 2023	23.42	23.42	22.82	22.93
4442	NASDAQ	ITRN	Fri, May 26, 2023	23.43	23.60	22.99	23.43
4441	NASDAQ	ITRN	Thu, May 25, 2023	23.82	24.00	23.30	23.32
4440	NASDAQ	ITRN	Wed, May 24, 2023	23.00	23.80	22.67	23.75
4439	NASDAQ	ITRN	Tue, May 23, 2023	22.35	22.95	22.31	22.80
4438	NASDAQ	ITRN	Mon, May 22, 2023	22.02	22.49	22.01	22.36
4437	NASDAQ	ITRN	Fri, May 19, 2023	22.14	22.14	21.73	22.09
4436	NASDAQ	ITRN	Thu, May 18, 2023	22.00	22.10	21.62	22.00
4435	NASDAQ	ITRN	Wed, May 17, 2023	21.74	22.12	21.60	22.00
4434	NASDAQ	ITRN	Tue, May 16, 2023	21.38	21.87	21.36	21.73
4433	NASDAQ	ITRN	Mon, May 15, 2023	21.13	21.77	21.13	21.70
4432	NASDAQ	ITRN	Fri, May 12, 2023	21.46	21.47	21.08	21.21
4431	NASDAQ	ITRN	Thu, May 11, 2023	21.45	21.69	21.26	21.30
4430	NASDAQ	ITRN	Wed, May 10, 2023	21.30	21.75	21.16	21.68
4429	NASDAQ	ITRN	Tue, May 9, 2023	21.09	21.32	20.87	21.25
4428	NASDAQ	ITRN	Mon, May 8, 2023	20.90	21.22	20.90	21.07
4427	NASDAQ	ITRN	Fri, May 5, 2023	21.27	21.39	20.90	20.92
4426	NASDAQ	ITRN	Thu, May 4, 2023	20.70	20.86	20.55	20.86
4425	NASDAQ	ITRN	Wed, May 3, 2023	20.70	20.96	20.35	20.75
4424	NASDAQ	ITRN	Tue, May 2, 2023	20.80	20.98	20.36	20.41
4423	NASDAQ	ITRN	Mon, May 1, 2023	20.92	21.79	20.51	20.64
4422	NASDAQ	ITRN	Fri, Apr 28, 2023	21.01	21.15	20.74	20.80
4421	NASDAQ	ITRN	Thu, Apr 27, 2023	21.10	21.31	20.90	20.90
4420	NASDAQ	ITRN	Wed, Apr 26, 2023	21.31	21.31	20.83	20.91
4419	NASDAQ	ITRN	Tue, Apr 25, 2023	21.26	21.56	21.25	21.39
4418	NASDAQ	ITRN	Mon, Apr 24, 2023	21.93	22.10	21.51	21.68
4417	NASDAQ	ITRN	Fri, Apr 21, 2023	21.50	22.08	21.50	21.87
4416	NASDAQ	ITRN	Thu, Apr 20, 2023	21.30	21.61	21.21	21.50
4415	NASDAQ	ITRN	Wed, Apr 19, 2023	21.35	21.60	21.28	21.37
4414	NASDAQ	ITRN	Tue, Apr 18, 2023	21.58	21.58	21.28	21.28
4413	NASDAQ	ITRN	Mon, Apr 17, 2023	21.63	21.74	21.31	21.50
4412	NASDAQ	ITRN	Fri, Apr 14, 2023	21.45	21.88	21.37	21.79
4411	NASDAQ	ITRN	Thu, Apr 13, 2023	22.00	22.00	21.33	21.33
4410	NASDAQ	ITRN	Wed, Apr 12, 2023	21.98	22.10	21.57	22.00
4409	NASDAQ	ITRN	Tue, Apr 11, 2023	21.64	21.87	21.52	21.61
4408	NASDAQ	ITRN	Mon, Apr 10, 2023	21.85	22.01	21.67	21.75
4407	NASDAQ	ITRN	Thu, Apr 6, 2023	21.94	21.95	21.82	21.82
4406	NASDAQ	ITRN	Wed, Apr 5, 2023	21.55	21.89	21.55	21.83
4405	NASDAQ	ITRN	Tue, Apr 4, 2023	21.92	21.92	21.55	21.67
4404	NASDAQ	ITRN	Mon, Apr 3, 2023	21.92	22.25	21.65	22.02
4403	NASDAQ	ITRN	Fri, Mar 31, 2023	21.02	21.86	20.99	21.78
4402	NASDAQ	ITRN	Thu, Mar 30, 2023	21.42	21.70	20.88	21.01
4401	NASDAQ	ITRN	Wed, Mar 29, 2023	21.50	21.65	21.30	21.35
4400	NASDAQ	ITRN	Tue, Mar 28, 2023	21.81	21.83	21.34	21.43
4399	NASDAQ	ITRN	Mon, Mar 27, 2023	22.13	22.13	21.66	21.94
4398	NASDAQ	ITRN	Fri, Mar 24, 2023	21.15	22.14	21.15	21.93
4397	NASDAQ	ITRN	Thu, Mar 23, 2023	21.86	22.11	21.52	21.85
4396	NASDAQ	ITRN	Wed, Mar 22, 2023	21.83	22.13	21.68	21.68
4395	NASDAQ	ITRN	Tue, Mar 21, 2023	22.11	22.66	21.44	21.95
4394	NASDAQ	ITRN	Mon, Mar 20, 2023	21.83	21.83	21.38	21.38
4393	NASDAQ	ITRN	Fri, Mar 17, 2023	22.32	22.44	21.52	21.84
4392	NASDAQ	ITRN	Thu, Mar 16, 2023	22.49	22.58	21.95	22.11
4391	NASDAQ	ITRN	Wed, Mar 15, 2023	22.58	22.75	22.45	22.62
4390	NASDAQ	ITRN	Tue, Mar 14, 2023	22.71	22.91	22.52	22.80
4389	NASDAQ	ITRN	Mon, Mar 13, 2023	22.67	22.82	22.40	22.63
4388	NASDAQ	ITRN	Fri, Mar 10, 2023	22.81	22.90	22.60	22.75
4387	NASDAQ	ITRN	Thu, Mar 9, 2023	22.62	22.99	22.62	22.80
4386	NASDAQ	ITRN	Wed, Mar 8, 2023	22.65	22.79	22.55	22.71
4385	NASDAQ	ITRN	Tue, Mar 7, 2023	22.64	22.74	22.46	22.46
4384	NASDAQ	ITRN	Mon, Mar 6, 2023	22.80	22.87	22.43	22.73
4383	NASDAQ	ITRN	Fri, Mar 3, 2023	22.59	22.90	22.32	22.69
4382	NASDAQ	ITRN	Thu, Mar 2, 2023	22.77	22.79	22.53	22.53
4381	NASDAQ	ITRN	Wed, Mar 1, 2023	22.46	23.06	22.31	22.76
4380	NASDAQ	ITRN	Tue, Feb 28, 2023	21.99	22.40	21.98	22.34
4379	NASDAQ	ITRN	Mon, Feb 27, 2023	22.52	22.52	21.85	21.99
4378	NASDAQ	ITRN	Fri, Feb 24, 2023	21.60	21.78	21.34	21.78
4377	NASDAQ	ITRN	Thu, Feb 23, 2023	22.42	22.42	21.61	21.80
4376	NASDAQ	ITRN	Wed, Feb 22, 2023	22.82	22.92	22.29	22.40
4375	NASDAQ	ITRN	Tue, Feb 21, 2023	22.43	22.99	22.25	22.93
4374	NASDAQ	ITRN	Fri, Feb 17, 2023	22.58	22.79	22.34	22.59
4373	NASDAQ	ITRN	Thu, Feb 16, 2023	22.03	22.55	22.03	22.55
4372	NASDAQ	ITRN	Wed, Feb 15, 2023	22.04	22.53	21.92	22.12
4371	NASDAQ	ITRN	Tue, Feb 14, 2023	21.83	22.21	21.80	21.91
4370	NASDAQ	ITRN	Mon, Feb 13, 2023	21.88	22.27	21.80	22.01
4369	NASDAQ	ITRN	Fri, Feb 10, 2023	21.99	21.99	21.70	21.80
4368	NASDAQ	ITRN	Thu, Feb 9, 2023	22.29	22.30	22.00	22.13
4367	NASDAQ	ITRN	Wed, Feb 8, 2023	22.16	22.26	21.80	22.16
4366	NASDAQ	ITRN	Tue, Feb 7, 2023	22.48	22.48	22.04	22.09
4365	NASDAQ	ITRN	Mon, Feb 6, 2023	22.77	22.77	22.28	22.45
4364	NASDAQ	ITRN	Fri, Feb 3, 2023	22.40	22.67	22.36	22.58
4363	NASDAQ	ITRN	Thu, Feb 2, 2023	22.53	22.56	22.18	22.56
4362	NASDAQ	ITRN	Wed, Feb 1, 2023	21.96	22.47	21.86	22.40
4361	NASDAQ	ITRN	Tue, Jan 31, 2023	21.78	21.97	21.57	21.95
4360	NASDAQ	ITRN	Mon, Jan 30, 2023	21.63	21.95	21.60	21.86
4359	NASDAQ	ITRN	Fri, Jan 27, 2023	22.03	22.03	21.51	21.70
4358	NASDAQ	ITRN	Thu, Jan 26, 2023	22.46	22.46	21.92	22.00
4357	NASDAQ	ITRN	Wed, Jan 25, 2023	22.21	22.45	22.21	22.39
4356	NASDAQ	ITRN	Tue, Jan 24, 2023	22.40	22.59	22.22	22.27
4355	NASDAQ	ITRN	Mon, Jan 23, 2023	22.34	22.73	22.30	22.41
4354	NASDAQ	ITRN	Fri, Jan 20, 2023	22.44	22.59	22.19	22.21
4353	NASDAQ	ITRN	Thu, Jan 19, 2023	22.29	22.51	22.20	22.33
4352	NASDAQ	ITRN	Wed, Jan 18, 2023	22.90	23.00	22.24	22.30
4351	NASDAQ	ITRN	Tue, Jan 17, 2023	22.39	22.85	22.33	22.85
4350	NASDAQ	ITRN	Fri, Jan 13, 2023	21.94	22.52	21.66	22.33
4349	NASDAQ	ITRN	Thu, Jan 12, 2023	21.95	22.18	21.73	21.97
4348	NASDAQ	ITRN	Wed, Jan 11, 2023	21.79	22.25	21.79	21.85
4347	NASDAQ	ITRN	Tue, Jan 10, 2023	21.19	21.81	21.19	21.79
4346	NASDAQ	ITRN	Mon, Jan 9, 2023	21.48	21.60	21.02	21.13
4345	NASDAQ	ITRN	Fri, Jan 6, 2023	21.08	21.47	21.01	21.41
4344	NASDAQ	ITRN	Thu, Jan 5, 2023	20.86	21.08	20.86	21.01
4343	NASDAQ	ITRN	Wed, Jan 4, 2023	21.17	21.25	20.98	21.00
4342	NASDAQ	ITRN	Tue, Jan 3, 2023	21.28	21.31	21.06	21.20
4341	NASDAQ	ITRN	Fri, Dec 30, 2022	21.24	21.32	21.03	21.13
4340	NASDAQ	ITRN	Thu, Dec 29, 2022	21.04	21.30	20.94	21.21
4339	NASDAQ	ITRN	Wed, Dec 28, 2022	21.30	21.43	20.83	21.04
4338	NASDAQ	ITRN	Tue, Dec 27, 2022	21.35	21.59	21.13	21.26
4337	NASDAQ	ITRN	Fri, Dec 23, 2022	21.37	21.48	21.24	21.46
4336	NASDAQ	ITRN	Thu, Dec 22, 2022	21.68	21.77	21.31	21.38
4335	NASDAQ	ITRN	Wed, Dec 21, 2022	21.53	22.08	21.53	22.07
4334	NASDAQ	ITRN	Tue, Dec 20, 2022	21.48	21.78	21.40	21.64
4333	NASDAQ	ITRN	Mon, Dec 19, 2022	21.94	22.12	21.40	21.67
4332	NASDAQ	ITRN	Fri, Dec 16, 2022	22.06	22.13	21.82	21.91
4331	NASDAQ	ITRN	Thu, Dec 15, 2022	22.83	22.86	21.97	22.17
4330	NASDAQ	ITRN	Wed, Dec 14, 2022	22.89	23.15	22.76	23.00
4329	NASDAQ	ITRN	Tue, Dec 13, 2022	23.24	23.24	22.82	22.97
4328	NASDAQ	ITRN	Mon, Dec 12, 2022	23.09	23.09	22.39	22.95
4327	NASDAQ	ITRN	Fri, Dec 9, 2022	22.80	23.32	22.57	23.00
4326	NASDAQ	ITRN	Thu, Dec 8, 2022	22.78	22.85	22.52	22.82
4325	NASDAQ	ITRN	Wed, Dec 7, 2022	23.02	23.20	22.63	22.78
4324	NASDAQ	ITRN	Tue, Dec 6, 2022	23.13	23.38	22.87	22.95
4323	NASDAQ	ITRN	Mon, Dec 5, 2022	23.46	23.56	23.05	23.23
4322	NASDAQ	ITRN	Fri, Dec 2, 2022	23.48	23.64	23.25	23.51
4321	NASDAQ	ITRN	Thu, Dec 1, 2022	23.56	23.59	23.14	23.45
4320	NASDAQ	ITRN	Wed, Nov 30, 2022	23.52	23.99	23.10	23.37
4319	NASDAQ	ITRN	Tue, Nov 29, 2022	23.25	23.89	23.11	23.40
4318	NASDAQ	ITRN	Mon, Nov 28, 2022	23.18	23.39	23.01	23.25
4317	NASDAQ	ITRN	Fri, Nov 25, 2022	22.85	23.30	22.83	23.17
4316	NASDAQ	ITRN	Wed, Nov 23, 2022	23.26	23.26	22.99	23.10
4315	NASDAQ	ITRN	Tue, Nov 22, 2022	22.99	23.44	22.98	23.10
4314	NASDAQ	ITRN	Mon, Nov 21, 2022	22.61	23.14	22.51	22.80
4313	NASDAQ	ITRN	Fri, Nov 18, 2022	22.75	22.99	22.36	22.50
4312	NASDAQ	ITRN	Thu, Nov 17, 2022	22.81	22.93	22.56	22.75
4311	NASDAQ	ITRN	Wed, Nov 16, 2022	23.05	23.33	22.57	23.00
4310	NASDAQ	ITRN	Tue, Nov 15, 2022	23.20	23.35	22.90	23.00
4309	NASDAQ	ITRN	Mon, Nov 14, 2022	23.18	23.60	22.88	23.00
4308	NASDAQ	ITRN	Fri, Nov 11, 2022	23.39	23.42	23.06	23.42
4307	NASDAQ	ITRN	Thu, Nov 10, 2022	23.42	23.76	23.11	23.25
4306	NASDAQ	ITRN	Wed, Nov 9, 2022	23.22	23.35	22.96	22.97
4305	NASDAQ	ITRN	Tue, Nov 8, 2022	23.17	23.54	23.08	23.20
4304	NASDAQ	ITRN	Mon, Nov 7, 2022	22.96	23.09	22.80	23.03
4303	NASDAQ	ITRN	Fri, Nov 4, 2022	23.61	23.65	22.18	23.15
4302	NASDAQ	ITRN	Thu, Nov 3, 2022	23.32	23.69	23.22	23.48
4301	NASDAQ	ITRN	Wed, Nov 2, 2022	24.01	24.11	23.52	23.78
4300	NASDAQ	ITRN	Tue, Nov 1, 2022	24.00	24.34	23.88	24.03
4299	NASDAQ	ITRN	Mon, Oct 31, 2022	24.11	24.23	23.76	23.98
4298	NASDAQ	ITRN	Fri, Oct 28, 2022	24.06	24.20	23.89	24.05
4297	NASDAQ	ITRN	Thu, Oct 27, 2022	23.62	24.42	23.59	23.94
4296	NASDAQ	ITRN	Wed, Oct 26, 2022	23.57	23.68	23.44	23.56
4295	NASDAQ	ITRN	Tue, Oct 25, 2022	23.50	23.83	23.03	23.72
4294	NASDAQ	ITRN	Mon, Oct 24, 2022	22.83	23.51	22.83	23.43
4293	NASDAQ	ITRN	Fri, Oct 21, 2022	22.36	23.08	22.36	23.03
4292	NASDAQ	ITRN	Thu, Oct 20, 2022	22.70	22.77	22.22	22.30
4291	NASDAQ	ITRN	Wed, Oct 19, 2022	22.20	22.78	22.20	22.67
4290	NASDAQ	ITRN	Tue, Oct 18, 2022	22.51	22.62	22.18	22.50
4289	NASDAQ	ITRN	Mon, Oct 17, 2022	22.49	22.51	22.04	22.24
4288	NASDAQ	ITRN	Fri, Oct 14, 2022	22.57	22.65	22.09	22.30
4287	NASDAQ	ITRN	Thu, Oct 13, 2022	22.23	22.76	22.15	22.45
4286	NASDAQ	ITRN	Wed, Oct 12, 2022	22.37	22.74	22.16	22.49
4285	NASDAQ	ITRN	Tue, Oct 11, 2022	22.53	22.98	22.38	22.52
4284	NASDAQ	ITRN	Mon, Oct 10, 2022	22.62	22.97	22.57	22.69
4283	NASDAQ	ITRN	Fri, Oct 7, 2022	22.45	22.98	22.44	22.82
4282	NASDAQ	ITRN	Thu, Oct 6, 2022	22.71	23.10	22.56	22.88
4281	NASDAQ	ITRN	Wed, Oct 5, 2022	22.85	23.31	22.54	22.93
4280	NASDAQ	ITRN	Tue, Oct 4, 2022	23.19	23.52	22.85	22.86
4279	NASDAQ	ITRN	Mon, Oct 3, 2022	23.06	23.40	22.74	22.89
4278	NASDAQ	ITRN	Fri, Sep 30, 2022	23.10	23.69	23.10	23.34
4277	NASDAQ	ITRN	Thu, Sep 29, 2022	23.39	23.59	22.56	23.30
4276	NASDAQ	ITRN	Wed, Sep 28, 2022	22.70	23.79	22.57	23.79
4275	NASDAQ	ITRN	Tue, Sep 27, 2022	22.95	23.45	22.55	22.78
4274	NASDAQ	ITRN	Mon, Sep 26, 2022	23.07	23.44	22.77	23.05
4273	NASDAQ	ITRN	Fri, Sep 23, 2022	23.30	23.41	22.86	22.96
4272	NASDAQ	ITRN	Thu, Sep 22, 2022	23.50	23.85	23.15	23.64
4271	NASDAQ	ITRN	Wed, Sep 21, 2022	23.95	24.18	23.04	23.47
4270	NASDAQ	ITRN	Tue, Sep 20, 2022	23.51	24.17	23.51	24.09
4269	NASDAQ	ITRN	Mon, Sep 19, 2022	23.08	23.83	23.08	23.72
4268	NASDAQ	ITRN	Fri, Sep 16, 2022	23.70	23.93	23.14	23.15
4267	NASDAQ	ITRN	Thu, Sep 15, 2022	24.04	24.05	23.65	24.00
4266	NASDAQ	ITRN	Wed, Sep 14, 2022	24.00	24.01	23.75	23.75
4265	NASDAQ	ITRN	Tue, Sep 13, 2022	24.00	24.18	23.76	23.93
4264	NASDAQ	ITRN	Mon, Sep 12, 2022	24.54	24.83	24.11	24.50
4263	NASDAQ	ITRN	Fri, Sep 9, 2022	24.42	24.85	24.27	24.59
4262	NASDAQ	ITRN	Thu, Sep 8, 2022	23.97	24.46	23.91	24.24
4261	NASDAQ	ITRN	Wed, Sep 7, 2022	24.14	24.22	23.88	24.18
4260	NASDAQ	ITRN	Tue, Sep 6, 2022	24.20	24.41	23.40	23.96
4259	NASDAQ	ITRN	Fri, Sep 2, 2022	24.65	24.71	24.03	24.17
4258	NASDAQ	ITRN	Thu, Sep 1, 2022	24.88	24.88	24.23	24.63
4257	NASDAQ	ITRN	Wed, Aug 31, 2022	26.03	26.90	24.85	24.86
4256	NASDAQ	ITRN	Tue, Aug 30, 2022	26.73	26.75	25.78	25.92
4255	NASDAQ	ITRN	Mon, Aug 29, 2022	26.60	27.00	24.27	26.80
4254	NASDAQ	ITRN	Fri, Aug 26, 2022	27.10	27.10	26.25	26.61
4253	NASDAQ	ITRN	Thu, Aug 25, 2022	27.25	27.52	27.08	27.26
4252	NASDAQ	ITRN	Wed, Aug 24, 2022	26.81	27.31	26.73	27.07
4251	NASDAQ	ITRN	Tue, Aug 23, 2022	26.91	27.03	26.49	26.81
4250	NASDAQ	ITRN	Mon, Aug 22, 2022	26.77	27.09	26.53	26.79
4249	NASDAQ	ITRN	Fri, Aug 19, 2022	26.80	27.42	26.72	26.88
4248	NASDAQ	ITRN	Thu, Aug 18, 2022	26.90	27.50	26.90	27.25
4247	NASDAQ	ITRN	Wed, Aug 17, 2022	26.76	26.84	26.17	26.71
4246	NASDAQ	ITRN	Tue, Aug 16, 2022	26.83	27.06	26.53	26.95
4245	NASDAQ	ITRN	Mon, Aug 15, 2022	26.45	26.88	25.84	26.74
4244	NASDAQ	ITRN	Fri, Aug 12, 2022	26.13	26.80	25.97	26.61
4243	NASDAQ	ITRN	Thu, Aug 11, 2022	26.14	26.28	26.06	26.08
4242	NASDAQ	ITRN	Wed, Aug 10, 2022	26.28	26.39	25.95	26.06
4241	NASDAQ	ITRN	Tue, Aug 9, 2022	25.78	26.27	25.78	25.95
4240	NASDAQ	ITRN	Mon, Aug 8, 2022	26.07	26.39	25.78	25.83
4239	NASDAQ	ITRN	Fri, Aug 5, 2022	25.65	26.31	25.47	26.01
4238	NASDAQ	ITRN	Thu, Aug 4, 2022	26.46	26.46	25.33	25.75
4237	NASDAQ	ITRN	Wed, Aug 3, 2022	25.86	26.65	25.73	26.45
4236	NASDAQ	ITRN	Tue, Aug 2, 2022	25.64	25.90	25.44	25.86
4235	NASDAQ	ITRN	Mon, Aug 1, 2022	25.22	25.89	25.05	25.63
4234	NASDAQ	ITRN	Fri, Jul 29, 2022	25.11	25.50	25.02	25.40
4233	NASDAQ	ITRN	Thu, Jul 28, 2022	24.83	25.18	24.75	25.01
4232	NASDAQ	ITRN	Wed, Jul 27, 2022	24.46	24.79	24.46	24.58
4231	NASDAQ	ITRN	Tue, Jul 26, 2022	24.58	24.68	24.21	24.35
4230	NASDAQ	ITRN	Mon, Jul 25, 2022	24.29	24.82	24.29	24.65
4229	NASDAQ	ITRN	Fri, Jul 22, 2022	24.77	24.96	24.06	24.25
4228	NASDAQ	ITRN	Thu, Jul 21, 2022	24.35	24.85	24.30	24.85
4227	NASDAQ	ITRN	Wed, Jul 20, 2022	24.45	24.60	24.17	24.60
4226	NASDAQ	ITRN	Tue, Jul 19, 2022	24.35	24.42	23.96	24.34
4225	NASDAQ	ITRN	Mon, Jul 18, 2022	24.24	24.27	23.98	24.11
4224	NASDAQ	ITRN	Fri, Jul 15, 2022	23.72	24.06	23.35	24.04
4223	NASDAQ	ITRN	Thu, Jul 14, 2022	23.67	23.67	23.27	23.62
4222	NASDAQ	ITRN	Wed, Jul 13, 2022	24.15	24.31	23.82	23.97
4221	NASDAQ	ITRN	Tue, Jul 12, 2022	24.23	24.34	24.09	24.28
4220	NASDAQ	ITRN	Mon, Jul 11, 2022	24.17	24.35	23.71	24.29
4219	NASDAQ	ITRN	Fri, Jul 8, 2022	24.45	24.84	24.08	24.23
4218	NASDAQ	ITRN	Thu, Jul 7, 2022	24.29	24.60	24.00	24.60
4217	NASDAQ	ITRN	Wed, Jul 6, 2022	24.06	24.26	24.01	24.21
4216	NASDAQ	ITRN	Tue, Jul 5, 2022	24.44	24.44	23.40	24.07
4215	NASDAQ	ITRN	Fri, Jul 1, 2022	24.35	24.49	24.24	24.33
4214	NASDAQ	ITRN	Thu, Jun 30, 2022	24.34	24.56	23.37	24.49
4213	NASDAQ	ITRN	Wed, Jun 29, 2022	24.29	24.48	24.22	24.48
4212	NASDAQ	ITRN	Tue, Jun 28, 2022	23.75	24.71	23.75	24.55
4211	NASDAQ	ITRN	Mon, Jun 27, 2022	24.73	25.04	24.00	24.18
4210	NASDAQ	ITRN	Fri, Jun 24, 2022	24.31	24.86	24.23	24.81
4209	NASDAQ	ITRN	Thu, Jun 23, 2022	24.00	24.29	23.76	24.17
4208	NASDAQ	ITRN	Wed, Jun 22, 2022	23.97	24.28	23.89	24.04
4207	NASDAQ	ITRN	Tue, Jun 21, 2022	23.49	24.23	23.37	24.13
4206	NASDAQ	ITRN	Fri, Jun 17, 2022	22.62	23.50	22.51	23.50
4205	NASDAQ	ITRN	Thu, Jun 16, 2022	22.63	22.86	22.27	22.78
4204	NASDAQ	ITRN	Wed, Jun 15, 2022	23.21	23.41	22.63	23.03
4203	NASDAQ	ITRN	Tue, Jun 14, 2022	22.71	22.90	22.56	22.81
4202	NASDAQ	ITRN	Mon, Jun 13, 2022	22.91	23.20	22.26	22.80
4201	NASDAQ	ITRN	Fri, Jun 10, 2022	23.43	23.44	23.07	23.25
4200	NASDAQ	ITRN	Thu, Jun 9, 2022	24.60	24.60	23.36	23.51
4199	NASDAQ	ITRN	Wed, Jun 8, 2022	24.67	25.04	24.33	24.46
4198	NASDAQ	ITRN	Tue, Jun 7, 2022	24.64	25.17	24.55	24.83
4197	NASDAQ	ITRN	Mon, Jun 6, 2022	24.67	24.92	24.42	24.55
4196	NASDAQ	ITRN	Fri, Jun 3, 2022	25.04	25.08	24.55	24.67
4195	NASDAQ	ITRN	Thu, Jun 2, 2022	24.99	25.26	24.06	25.25
4194	NASDAQ	ITRN	Wed, Jun 1, 2022	24.92	25.43	24.35	25.18
4193	NASDAQ	ITRN	Tue, May 31, 2022	24.32	25.09	23.50	25.06
4192	NASDAQ	ITRN	Fri, May 27, 2022	24.20	24.44	24.08	24.32
4191	NASDAQ	ITRN	Thu, May 26, 2022	24.06	24.43	23.80	24.08
4190	NASDAQ	ITRN	Wed, May 25, 2022	23.48	24.18	23.48	24.06
4189	NASDAQ	ITRN	Tue, May 24, 2022	23.38	23.94	23.18	23.59
4188	NASDAQ	ITRN	Mon, May 23, 2022	22.93	23.56	22.65	23.47
4187	NASDAQ	ITRN	Fri, May 20, 2022	22.95	23.08	22.47	22.78
4186	NASDAQ	ITRN	Thu, May 19, 2022	23.04	23.26	22.66	23.00
4185	NASDAQ	ITRN	Wed, May 18, 2022	23.29	23.36	22.75	23.32
4184	NASDAQ	ITRN	Tue, May 17, 2022	23.14	23.70	22.97	23.33
4183	NASDAQ	ITRN	Mon, May 16, 2022	22.05	23.15	21.81	23.13
4182	NASDAQ	ITRN	Fri, May 13, 2022	22.03	22.47	21.93	22.10
4181	NASDAQ	ITRN	Thu, May 12, 2022	22.26	22.29	21.32	21.89
4180	NASDAQ	ITRN	Wed, May 11, 2022	22.18	22.68	22.05	22.05
4179	NASDAQ	ITRN	Tue, May 10, 2022	22.74	23.08	22.23	22.36
4178	NASDAQ	ITRN	Mon, May 9, 2022	22.60	22.69	22.35	22.52
4177	NASDAQ	ITRN	Fri, May 6, 2022	22.63	22.92	22.25	22.65
4176	NASDAQ	ITRN	Thu, May 5, 2022	23.29	23.31	22.59	22.74
4175	NASDAQ	ITRN	Wed, May 4, 2022	23.43	23.74	23.00	23.32
4174	NASDAQ	ITRN	Tue, May 3, 2022	23.17	23.54	22.88	23.32
4173	NASDAQ	ITRN	Mon, May 2, 2022	22.61	23.28	22.50	23.02
4172	NASDAQ	ITRN	Fri, Apr 29, 2022	22.79	23.11	22.44	22.44
4171	NASDAQ	ITRN	Thu, Apr 28, 2022	22.75	23.17	22.65	23.03
4170	NASDAQ	ITRN	Wed, Apr 27, 2022	22.82	23.08	22.66	22.66
4169	NASDAQ	ITRN	Tue, Apr 26, 2022	23.08	23.11	22.60	23.01
4168	NASDAQ	ITRN	Mon, Apr 25, 2022	22.56	23.26	22.34	23.03
4167	NASDAQ	ITRN	Fri, Apr 22, 2022	23.03	23.20	22.50	22.64
4166	NASDAQ	ITRN	Thu, Apr 21, 2022	23.29	23.29	22.98	23.08
4165	NASDAQ	ITRN	Wed, Apr 20, 2022	23.57	23.57	23.11	23.12
4164	NASDAQ	ITRN	Tue, Apr 19, 2022	23.30	23.90	23.25	23.52
4163	NASDAQ	ITRN	Mon, Apr 18, 2022	22.65	23.40	22.65	23.33
4162	NASDAQ	ITRN	Thu, Apr 14, 2022	22.70	22.94	22.34	22.60
4161	NASDAQ	ITRN	Wed, Apr 13, 2022	22.15	22.96	22.07	22.79
4160	NASDAQ	ITRN	Tue, Apr 12, 2022	22.22	22.79	22.00	22.11
4159	NASDAQ	ITRN	Mon, Apr 11, 2022	23.43	23.52	22.15	22.15
4158	NASDAQ	ITRN	Fri, Apr 8, 2022	23.88	24.06	23.42	23.43
4157	NASDAQ	ITRN	Thu, Apr 7, 2022	23.95	24.14	23.85	24.00
4156	NASDAQ	ITRN	Wed, Apr 6, 2022	23.98	24.15	23.56	24.11
4155	NASDAQ	ITRN	Tue, Apr 5, 2022	24.04	24.30	23.66	23.92
4154	NASDAQ	ITRN	Mon, Apr 4, 2022	23.82	24.77	23.60	24.18
4153	NASDAQ	ITRN	Fri, Apr 1, 2022	23.26	23.75	23.13	23.72
4152	NASDAQ	ITRN	Thu, Mar 31, 2022	22.91	23.58	22.45	23.02
4151	NASDAQ	ITRN	Wed, Mar 30, 2022	22.66	23.03	22.45	22.91
4150	NASDAQ	ITRN	Tue, Mar 29, 2022	22.44	22.88	22.27	22.50
4149	NASDAQ	ITRN	Mon, Mar 28, 2022	22.15	22.49	22.04	22.30
4148	NASDAQ	ITRN	Fri, Mar 25, 2022	22.61	22.71	22.05	22.38
4147	NASDAQ	ITRN	Thu, Mar 24, 2022	22.74	23.03	22.60	22.60
4146	NASDAQ	ITRN	Wed, Mar 23, 2022	22.72	22.92	22.52	22.85
4145	NASDAQ	ITRN	Tue, Mar 22, 2022	22.53	22.59	22.02	22.56
4144	NASDAQ	ITRN	Mon, Mar 21, 2022	22.84	22.88	22.33	22.47
4143	NASDAQ	ITRN	Fri, Mar 18, 2022	22.57	23.08	21.98	23.02
4142	NASDAQ	ITRN	Thu, Mar 17, 2022	23.03	23.49	22.53	22.53
4141	NASDAQ	ITRN	Wed, Mar 16, 2022	22.58	23.24	22.50	23.10
4140	NASDAQ	ITRN	Tue, Mar 15, 2022	22.10	22.60	22.00	22.58
4139	NASDAQ	ITRN	Mon, Mar 14, 2022	21.63	22.08	21.54	22.03
4138	NASDAQ	ITRN	Fri, Mar 11, 2022	21.97	22.05	21.13	21.45
4137	NASDAQ	ITRN	Thu, Mar 10, 2022	21.37	22.13	21.26	21.98
4136	NASDAQ	ITRN	Wed, Mar 9, 2022	21.15	21.70	21.15	21.63
4135	NASDAQ	ITRN	Tue, Mar 8, 2022	21.63	21.63	20.88	20.88
4134	NASDAQ	ITRN	Mon, Mar 7, 2022	21.54	22.59	21.31	22.06
4133	NASDAQ	ITRN	Fri, Mar 4, 2022	21.23	21.44	20.82	20.99
4132	NASDAQ	ITRN	Thu, Mar 3, 2022	21.65	21.95	21.31	21.31
4131	NASDAQ	ITRN	Wed, Mar 2, 2022	21.50	22.08	21.50	21.71
4130	NASDAQ	ITRN	Tue, Mar 1, 2022	20.87	21.71	20.87	21.46
4129	NASDAQ	ITRN	Mon, Feb 28, 2022	21.04	21.48	20.50	20.57
4128	NASDAQ	ITRN	Fri, Feb 25, 2022	21.03	21.39	20.55	21.28
4127	NASDAQ	ITRN	Thu, Feb 24, 2022	20.30	21.04	19.73	20.84
4126	NASDAQ	ITRN	Wed, Feb 23, 2022	21.76	22.20	20.82	20.82
4125	NASDAQ	ITRN	Tue, Feb 22, 2022	22.12	22.32	21.60	21.76
4124	NASDAQ	ITRN	Fri, Feb 18, 2022	22.50	22.73	21.74	22.19
4123	NASDAQ	ITRN	Thu, Feb 17, 2022	22.35	22.72	22.11	22.41
4122	NASDAQ	ITRN	Wed, Feb 16, 2022	22.79	22.96	22.22	22.61
4121	NASDAQ	ITRN	Tue, Feb 15, 2022	22.87	23.13	22.66	22.80
4120	NASDAQ	ITRN	Mon, Feb 14, 2022	23.40	23.40	22.23	22.50
4119	NASDAQ	ITRN	Fri, Feb 11, 2022	23.10	23.40	22.23	23.00
4118	NASDAQ	ITRN	Thu, Feb 10, 2022	23.39	23.61	22.62	23.06
4117	NASDAQ	ITRN	Wed, Feb 9, 2022	24.06	24.06	23.59	23.61
4116	NASDAQ	ITRN	Tue, Feb 8, 2022	23.90	24.25	23.50	24.04
4115	NASDAQ	ITRN	Mon, Feb 7, 2022	23.66	24.02	23.05	23.81
4114	NASDAQ	ITRN	Fri, Feb 4, 2022	23.51	23.93	23.01	23.69
4113	NASDAQ	ITRN	Thu, Feb 3, 2022	23.67	23.98	22.90	23.50
4112	NASDAQ	ITRN	Wed, Feb 2, 2022	23.52	24.49	23.52	24.03
4111	NASDAQ	ITRN	Tue, Feb 1, 2022	23.89	24.41	23.09	24.28
4110	NASDAQ	ITRN	Mon, Jan 31, 2022	23.19	24.27	23.03	24.06
4109	NASDAQ	ITRN	Fri, Jan 28, 2022	23.04	23.31	22.52	23.29
4108	NASDAQ	ITRN	Thu, Jan 27, 2022	23.77	23.89	22.71	23.00
4107	NASDAQ	ITRN	Wed, Jan 26, 2022	24.34	24.76	22.80	23.17
4106	NASDAQ	ITRN	Tue, Jan 25, 2022	23.97	24.17	23.23	23.92
4105	NASDAQ	ITRN	Mon, Jan 24, 2022	23.97	24.26	23.04	24.02
4104	NASDAQ	ITRN	Fri, Jan 21, 2022	24.49	24.95	23.73	24.21
4103	NASDAQ	ITRN	Thu, Jan 20, 2022	25.80	25.87	24.64	24.77
4102	NASDAQ	ITRN	Wed, Jan 19, 2022	26.68	26.68	25.56	25.56
4101	NASDAQ	ITRN	Tue, Jan 18, 2022	26.43	26.87	26.16	26.42
4100	NASDAQ	ITRN	Fri, Jan 14, 2022	25.50	26.76	25.50	26.52
4099	NASDAQ	ITRN	Thu, Jan 13, 2022	25.60	25.85	25.36	25.65
4098	NASDAQ	ITRN	Wed, Jan 12, 2022	25.46	25.64	24.95	25.57
4097	NASDAQ	ITRN	Tue, Jan 11, 2022	24.28	25.58	24.28	25.50
4096	NASDAQ	ITRN	Mon, Jan 10, 2022	25.64	26.05	24.61	25.16
4095	NASDAQ	ITRN	Fri, Jan 7, 2022	26.14	26.51	25.71	25.96
4094	NASDAQ	ITRN	Thu, Jan 6, 2022	26.50	26.63	26.20	26.33
4093	NASDAQ	ITRN	Wed, Jan 5, 2022	26.47	26.65	26.12	26.50
4092	NASDAQ	ITRN	Tue, Jan 4, 2022	26.33	26.90	26.01	26.67
4091	NASDAQ	ITRN	Mon, Jan 3, 2022	26.76	26.92	26.04	26.28
4090	NASDAQ	ITRN	Fri, Dec 31, 2021	26.21	26.89	26.09	26.67
4089	NASDAQ	ITRN	Thu, Dec 30, 2021	26.31	26.58	26.18	26.37
4088	NASDAQ	ITRN	Wed, Dec 29, 2021	26.04	26.66	25.87	26.25
4087	NASDAQ	ITRN	Tue, Dec 28, 2021	26.36	26.36	25.51	26.10
4086	NASDAQ	ITRN	Mon, Dec 27, 2021	25.74	26.36	25.74	26.36
4085	NASDAQ	ITRN	Thu, Dec 23, 2021	26.05	26.44	25.63	26.00
4084	NASDAQ	ITRN	Wed, Dec 22, 2021	25.86	26.13	25.52	26.05
4083	NASDAQ	ITRN	Tue, Dec 21, 2021	25.62	26.62	25.34	26.01
4082	NASDAQ	ITRN	Mon, Dec 20, 2021	25.34	25.61	25.14	25.50
4081	NASDAQ	ITRN	Fri, Dec 17, 2021	24.75	25.81	24.21	25.81
4080	NASDAQ	ITRN	Thu, Dec 16, 2021	25.01	25.45	24.61	24.74
4079	NASDAQ	ITRN	Wed, Dec 15, 2021	24.42	25.20	24.42	25.01
4078	NASDAQ	ITRN	Tue, Dec 14, 2021	24.64	24.99	24.26	24.54
4077	NASDAQ	ITRN	Mon, Dec 13, 2021	25.70	25.80	23.92	24.62
4076	NASDAQ	ITRN	Fri, Dec 10, 2021	25.56	26.52	25.30	26.30
4075	NASDAQ	ITRN	Thu, Dec 9, 2021	26.32	26.73	25.26	25.26
4074	NASDAQ	ITRN	Wed, Dec 8, 2021	26.25	26.97	25.69	26.55
4073	NASDAQ	ITRN	Tue, Dec 7, 2021	25.60	26.54	25.58	26.25
4072	NASDAQ	ITRN	Mon, Dec 6, 2021	25.41	25.88	25.10	25.30
4071	NASDAQ	ITRN	Fri, Dec 3, 2021	26.02	26.02	25.00	25.31
4070	NASDAQ	ITRN	Thu, Dec 2, 2021	25.78	26.09	25.24	25.96
4069	NASDAQ	ITRN	Wed, Dec 1, 2021	26.09	26.44	25.20	25.40
4068	NASDAQ	ITRN	Tue, Nov 30, 2021	25.61	26.45	25.20	26.33
4067	NASDAQ	ITRN	Mon, Nov 29, 2021	26.02	26.21	25.70	25.73
4066	NASDAQ	ITRN	Fri, Nov 26, 2021	25.91	26.51	25.68	25.82
4065	NASDAQ	ITRN	Wed, Nov 24, 2021	26.27	27.10	26.15	26.22
4064	NASDAQ	ITRN	Tue, Nov 23, 2021	26.30	26.53	26.03	26.48
4063	NASDAQ	ITRN	Mon, Nov 22, 2021	25.91	27.07	25.91	26.08
4062	NASDAQ	ITRN	Fri, Nov 19, 2021	27.05	27.15	26.40	26.60
4061	NASDAQ	ITRN	Thu, Nov 18, 2021	27.92	27.93	27.00	27.29
4060	NASDAQ	ITRN	Wed, Nov 17, 2021	29.56	29.56	27.59	27.75
4059	NASDAQ	ITRN	Tue, Nov 16, 2021	27.91	29.85	27.91	29.56
4058	NASDAQ	ITRN	Mon, Nov 15, 2021	27.50	27.90	27.27	27.65
4057	NASDAQ	ITRN	Fri, Nov 12, 2021	27.15	27.55	26.92	27.55
4056	NASDAQ	ITRN	Thu, Nov 11, 2021	26.23	27.46	25.88	26.97
4055	NASDAQ	ITRN	Wed, Nov 10, 2021	26.14	26.42	25.80	26.09
4054	NASDAQ	ITRN	Tue, Nov 9, 2021	26.30	26.81	25.94	26.14
4053	NASDAQ	ITRN	Mon, Nov 8, 2021	26.70	27.15	26.12	26.24
4052	NASDAQ	ITRN	Fri, Nov 5, 2021	26.64	27.25	26.42	26.70
4051	NASDAQ	ITRN	Thu, Nov 4, 2021	26.82	26.91	25.85	26.66
4050	NASDAQ	ITRN	Wed, Nov 3, 2021	26.35	26.95	26.35	26.68
4049	NASDAQ	ITRN	Tue, Nov 2, 2021	25.98	26.54	25.98	26.34
4048	NASDAQ	ITRN	Mon, Nov 1, 2021	26.20	26.59	25.66	26.12
4047	NASDAQ	ITRN	Fri, Oct 29, 2021	25.89	26.30	25.72	26.01
4046	NASDAQ	ITRN	Thu, Oct 28, 2021	25.85	26.11	25.60	25.96
4045	NASDAQ	ITRN	Wed, Oct 27, 2021	25.65	26.05	25.60	25.60
4044	NASDAQ	ITRN	Tue, Oct 26, 2021	26.34	26.75	25.76	26.01
4043	NASDAQ	ITRN	Mon, Oct 25, 2021	25.92	26.49	25.92	26.41
4042	NASDAQ	ITRN	Fri, Oct 22, 2021	25.78	25.92	25.47	25.78
4041	NASDAQ	ITRN	Thu, Oct 21, 2021	26.27	26.49	25.60	25.93
4040	NASDAQ	ITRN	Wed, Oct 20, 2021	26.38	26.93	26.23	26.50
4039	NASDAQ	ITRN	Tue, Oct 19, 2021	27.00	27.00	26.51	26.51
4038	NASDAQ	ITRN	Mon, Oct 18, 2021	26.68	27.69	26.68	26.79
4037	NASDAQ	ITRN	Fri, Oct 15, 2021	27.60	27.63	26.63	26.78
4036	NASDAQ	ITRN	Thu, Oct 14, 2021	27.56	28.02	27.26	27.35
4035	NASDAQ	ITRN	Wed, Oct 13, 2021	27.35	27.83	26.84	27.53
4034	NASDAQ	ITRN	Tue, Oct 12, 2021	27.86	27.86	27.08	27.09
4033	NASDAQ	ITRN	Mon, Oct 11, 2021	27.48	28.98	27.48	28.12
4032	NASDAQ	ITRN	Fri, Oct 8, 2021	25.09	27.74	24.85	27.48
4031	NASDAQ	ITRN	Thu, Oct 7, 2021	24.96	25.36	24.76	24.85
4030	NASDAQ	ITRN	Wed, Oct 6, 2021	25.28	25.31	24.75	24.85
4029	NASDAQ	ITRN	Tue, Oct 5, 2021	25.40	25.92	25.16	25.68
4028	NASDAQ	ITRN	Mon, Oct 4, 2021	25.75	25.88	25.18	25.40
4027	NASDAQ	ITRN	Fri, Oct 1, 2021	25.32	26.07	25.08	25.76
4026	NASDAQ	ITRN	Thu, Sep 30, 2021	26.40	26.40	25.15	25.39
4025	NASDAQ	ITRN	Wed, Sep 29, 2021	25.76	25.92	25.36	25.60
4024	NASDAQ	ITRN	Tue, Sep 28, 2021	25.57	26.13	25.57	25.71
4023	NASDAQ	ITRN	Mon, Sep 27, 2021	26.21	26.62	25.75	25.86
4022	NASDAQ	ITRN	Fri, Sep 24, 2021	25.68	26.25	25.61	26.12
4021	NASDAQ	ITRN	Thu, Sep 23, 2021	25.55	25.83	25.28	25.47
4020	NASDAQ	ITRN	Wed, Sep 22, 2021	25.23	25.99	25.20	25.20
4019	NASDAQ	ITRN	Tue, Sep 21, 2021	25.27	25.82	24.90	25.05
4018	NASDAQ	ITRN	Mon, Sep 20, 2021	25.73	25.85	25.02	25.29
4017	NASDAQ	ITRN	Fri, Sep 17, 2021	26.25	26.65	25.55	25.88
4016	NASDAQ	ITRN	Thu, Sep 16, 2021	26.78	26.78	26.07	26.40
4015	NASDAQ	ITRN	Wed, Sep 15, 2021	25.79	26.97	25.68	26.11
4014	NASDAQ	ITRN	Tue, Sep 14, 2021	26.12	26.29	25.67	25.85
4013	NASDAQ	ITRN	Mon, Sep 13, 2021	26.65	26.76	26.29	26.29
4012	NASDAQ	ITRN	Fri, Sep 10, 2021	27.20	27.20	26.45	26.54
4011	NASDAQ	ITRN	Thu, Sep 9, 2021	26.56	27.28	26.56	26.95
4010	NASDAQ	ITRN	Wed, Sep 8, 2021	26.16	27.00	26.16	26.56
4009	NASDAQ	ITRN	Tue, Sep 7, 2021	26.40	26.52	26.14	26.17
4008	NASDAQ	ITRN	Fri, Sep 3, 2021	26.49	26.99	26.27	26.53
4007	NASDAQ	ITRN	Thu, Sep 2, 2021	26.60	26.95	26.29	26.45
4006	NASDAQ	ITRN	Wed, Sep 1, 2021	26.07	26.97	25.93	26.75
4005	NASDAQ	ITRN	Tue, Aug 31, 2021	25.96	26.48	25.59	26.09
4004	NASDAQ	ITRN	Mon, Aug 30, 2021	27.00	27.03	25.91	26.03
4003	NASDAQ	ITRN	Fri, Aug 27, 2021	26.00	27.24	26.00	26.96
4002	NASDAQ	ITRN	Thu, Aug 26, 2021	26.00	26.70	25.83	26.40
4001	NASDAQ	ITRN	Wed, Aug 25, 2021	25.69	26.22	25.66	26.11
4000	NASDAQ	ITRN	Tue, Aug 24, 2021	26.19	26.19	25.32	25.83
3999	NASDAQ	ITRN	Mon, Aug 23, 2021	25.50	26.89	25.50	25.72
3998	NASDAQ	ITRN	Fri, Aug 20, 2021	24.90	25.38	24.63	25.09
3997	NASDAQ	ITRN	Thu, Aug 19, 2021	24.50	24.98	24.50	24.97
3996	NASDAQ	ITRN	Wed, Aug 18, 2021	24.21	25.19	24.21	24.68
3995	NASDAQ	ITRN	Tue, Aug 17, 2021	24.02	24.34	23.90	24.34
3994	NASDAQ	ITRN	Mon, Aug 16, 2021	24.51	24.83	23.53	24.48
3993	NASDAQ	ITRN	Fri, Aug 13, 2021	24.22	24.87	24.22	24.62
3992	NASDAQ	ITRN	Thu, Aug 12, 2021	25.00	25.01	24.43	24.85
3991	NASDAQ	ITRN	Wed, Aug 11, 2021	24.62	25.03	24.55	24.89
3990	NASDAQ	ITRN	Tue, Aug 10, 2021	24.73	24.99	24.46	24.75
3989	NASDAQ	ITRN	Mon, Aug 9, 2021	25.04	25.70	24.44	24.77
3988	NASDAQ	ITRN	Fri, Aug 6, 2021	25.80	26.08	25.05	25.22
3987	NASDAQ	ITRN	Thu, Aug 5, 2021	24.61	26.43	24.60	25.75
3986	NASDAQ	ITRN	Wed, Aug 4, 2021	24.62	24.99	23.83	24.53
3985	NASDAQ	ITRN	Tue, Aug 3, 2021	24.78	25.44	24.31	24.77
3984	NASDAQ	ITRN	Mon, Aug 2, 2021	25.17	25.58	24.91	24.91
3983	NASDAQ	ITRN	Fri, Jul 30, 2021	25.00	25.80	25.00	25.39
3982	NASDAQ	ITRN	Thu, Jul 29, 2021	24.67	25.09	24.61	24.87
3981	NASDAQ	ITRN	Wed, Jul 28, 2021	24.11	24.76	24.11	24.53
3980	NASDAQ	ITRN	Tue, Jul 27, 2021	24.08	24.40	23.60	23.96
3979	NASDAQ	ITRN	Mon, Jul 26, 2021	24.28	24.83	24.28	24.39
3978	NASDAQ	ITRN	Fri, Jul 23, 2021	24.52	24.94	24.19	24.36
3977	NASDAQ	ITRN	Thu, Jul 22, 2021	24.91	24.91	24.14	24.16
3976	NASDAQ	ITRN	Wed, Jul 21, 2021	24.88	25.34	24.77	24.87
3975	NASDAQ	ITRN	Tue, Jul 20, 2021	24.38	25.17	24.38	24.87
3974	NASDAQ	ITRN	Mon, Jul 19, 2021	24.41	24.65	23.84	24.37
3973	NASDAQ	ITRN	Fri, Jul 16, 2021	24.65	25.25	24.36	24.69
3972	NASDAQ	ITRN	Thu, Jul 15, 2021	25.46	25.95	24.39	24.48
3971	NASDAQ	ITRN	Wed, Jul 14, 2021	26.11	26.41	25.35	25.50
3970	NASDAQ	ITRN	Tue, Jul 13, 2021	26.44	26.70	25.96	26.00
3969	NASDAQ	ITRN	Mon, Jul 12, 2021	26.42	27.28	26.42	26.55
3968	NASDAQ	ITRN	Fri, Jul 9, 2021	25.98	26.58	25.71	26.58
3967	NASDAQ	ITRN	Thu, Jul 8, 2021	26.27	26.39	25.47	25.81
3966	NASDAQ	ITRN	Wed, Jul 7, 2021	27.05	27.44	26.36	26.67
3965	NASDAQ	ITRN	Tue, Jul 6, 2021	27.00	27.32	26.91	27.05
3964	NASDAQ	ITRN	Fri, Jul 2, 2021	27.08	27.23	26.73	26.90
3963	NASDAQ	ITRN	Thu, Jul 1, 2021	27.22	27.51	26.95	27.06
3962	NASDAQ	ITRN	Wed, Jun 30, 2021	27.12	27.40	26.97	27.24
3961	NASDAQ	ITRN	Tue, Jun 29, 2021	27.34	27.52	27.16	27.29
3960	NASDAQ	ITRN	Mon, Jun 28, 2021	27.02	27.71	27.02	27.41
3959	NASDAQ	ITRN	Fri, Jun 25, 2021	27.34	27.50	27.00	27.15
3958	NASDAQ	ITRN	Thu, Jun 24, 2021	27.16	27.43	27.14	27.26
3957	NASDAQ	ITRN	Wed, Jun 23, 2021	27.06	27.50	27.01	27.13
3956	NASDAQ	ITRN	Tue, Jun 22, 2021	27.07	27.25	26.62	27.01
3955	NASDAQ	ITRN	Mon, Jun 21, 2021	26.67	28.09	26.67	27.03
3954	NASDAQ	ITRN	Fri, Jun 18, 2021	27.42	28.13	26.62	26.67
3953	NASDAQ	ITRN	Thu, Jun 17, 2021	28.28	28.52	27.03	27.50
3952	NASDAQ	ITRN	Wed, Jun 16, 2021	27.10	28.65	27.00	28.46
3951	NASDAQ	ITRN	Tue, Jun 15, 2021	25.53	27.09	25.53	26.29
3950	NASDAQ	ITRN	Mon, Jun 14, 2021	24.90	26.66	24.90	26.40
3949	NASDAQ	ITRN	Fri, Jun 11, 2021	24.29	24.79	24.07	24.78
3948	NASDAQ	ITRN	Thu, Jun 10, 2021	24.73	24.82	24.10	24.23
3947	NASDAQ	ITRN	Wed, Jun 9, 2021	24.51	24.89	24.50	24.78
3946	NASDAQ	ITRN	Tue, Jun 8, 2021	24.77	25.28	24.65	24.97
3945	NASDAQ	ITRN	Mon, Jun 7, 2021	24.81	24.97	24.58	24.81
3944	NASDAQ	ITRN	Fri, Jun 4, 2021	24.47	24.79	23.95	24.67
3943	NASDAQ	ITRN	Thu, Jun 3, 2021	24.11	24.36	23.65	24.27
3942	NASDAQ	ITRN	Wed, Jun 2, 2021	24.02	24.26	23.69	24.20
3941	NASDAQ	ITRN	Tue, Jun 1, 2021	24.44	24.44	23.74	24.19
3940	NASDAQ	ITRN	Fri, May 28, 2021	24.42	24.68	23.82	24.21
3939	NASDAQ	ITRN	Thu, May 27, 2021	23.97	24.26	23.58	24.13
3938	NASDAQ	ITRN	Wed, May 26, 2021	24.80	25.00	23.59	23.87
3937	NASDAQ	ITRN	Tue, May 25, 2021	23.38	24.80	23.34	24.75
3936	NASDAQ	ITRN	Mon, May 24, 2021	23.40	23.44	22.93	23.18
3935	NASDAQ	ITRN	Fri, May 21, 2021	23.36	23.50	23.19	23.31
3934	NASDAQ	ITRN	Thu, May 20, 2021	23.01	23.38	22.74	23.29
3933	NASDAQ	ITRN	Wed, May 19, 2021	22.33	23.10	22.31	22.84
3932	NASDAQ	ITRN	Tue, May 18, 2021	22.65	23.22	22.16	23.06
3931	NASDAQ	ITRN	Mon, May 17, 2021	22.69	22.82	22.30	22.61
3930	NASDAQ	ITRN	Fri, May 14, 2021	22.64	22.85	22.44	22.69
3929	NASDAQ	ITRN	Thu, May 13, 2021	22.49	22.76	22.39	22.64
3928	NASDAQ	ITRN	Wed, May 12, 2021	22.74	22.99	22.10	22.35
3927	NASDAQ	ITRN	Tue, May 11, 2021	22.66	23.07	22.46	22.99
3926	NASDAQ	ITRN	Mon, May 10, 2021	23.56	23.56	22.90	23.08
3925	NASDAQ	ITRN	Fri, May 7, 2021	23.00	23.58	23.00	23.44
3924	NASDAQ	ITRN	Thu, May 6, 2021	22.42	22.95	22.42	22.89
3923	NASDAQ	ITRN	Wed, May 5, 2021	22.34	22.66	22.06	22.35
3922	NASDAQ	ITRN	Tue, May 4, 2021	22.50	22.59	21.89	22.21
3921	NASDAQ	ITRN	Mon, May 3, 2021	21.83	22.88	21.83	22.72
3920	NASDAQ	ITRN	Fri, Apr 30, 2021	22.24	22.24	21.60	21.85
3919	NASDAQ	ITRN	Thu, Apr 29, 2021	22.69	22.83	22.15	22.40
3918	NASDAQ	ITRN	Wed, Apr 28, 2021	22.21	22.75	22.21	22.51
3917	NASDAQ	ITRN	Tue, Apr 27, 2021	22.79	22.96	22.40	22.47
3916	NASDAQ	ITRN	Mon, Apr 26, 2021	22.94	23.24	22.50	22.80
3915	NASDAQ	ITRN	Fri, Apr 23, 2021	21.94	23.17	21.94	22.70
3914	NASDAQ	ITRN	Thu, Apr 22, 2021	21.89	22.33	21.79	21.97
3913	NASDAQ	ITRN	Wed, Apr 21, 2021	21.45	22.00	21.45	21.93
3912	NASDAQ	ITRN	Tue, Apr 20, 2021	21.49	21.55	21.20	21.36
3911	NASDAQ	ITRN	Mon, Apr 19, 2021	21.65	21.77	21.37	21.50
3910	NASDAQ	ITRN	Fri, Apr 16, 2021	21.75	21.86	21.49	21.83
3909	NASDAQ	ITRN	Thu, Apr 15, 2021	21.65	21.94	21.41	21.59
3908	NASDAQ	ITRN	Wed, Apr 14, 2021	21.72	21.93	21.39	21.39
3907	NASDAQ	ITRN	Tue, Apr 13, 2021	21.83	22.13	21.39	21.68
3906	NASDAQ	ITRN	Mon, Apr 12, 2021	21.92	22.23	21.51	21.80
3905	NASDAQ	ITRN	Fri, Apr 9, 2021	22.03	22.31	21.78	22.24
3904	NASDAQ	ITRN	Thu, Apr 8, 2021	22.03	22.24	21.79	22.03
3903	NASDAQ	ITRN	Wed, Apr 7, 2021	21.99	22.47	21.70	21.90
3902	NASDAQ	ITRN	Tue, Apr 6, 2021	22.27	22.62	21.93	22.00
3901	NASDAQ	ITRN	Mon, Apr 5, 2021	22.07	22.56	21.62	22.51
3900	NASDAQ	ITRN	Thu, Apr 1, 2021	21.66	21.96	21.02	21.96
3899	NASDAQ	ITRN	Wed, Mar 31, 2021	21.31	21.47	20.89	21.23
3898	NASDAQ	ITRN	Tue, Mar 30, 2021	20.97	21.54	20.95	21.25
3897	NASDAQ	ITRN	Mon, Mar 29, 2021	21.31	21.76	20.72	20.94
3896	NASDAQ	ITRN	Fri, Mar 26, 2021	21.36	21.65	20.94	21.47
3895	NASDAQ	ITRN	Thu, Mar 25, 2021	21.31	21.31	20.63	21.24
3894	NASDAQ	ITRN	Wed, Mar 24, 2021	21.59	22.42	20.99	20.99
3893	NASDAQ	ITRN	Tue, Mar 23, 2021	21.89	22.11	21.40	21.51
3892	NASDAQ	ITRN	Mon, Mar 22, 2021	22.02	22.22	21.27	21.99
3891	NASDAQ	ITRN	Fri, Mar 19, 2021	22.40	23.22	21.86	22.90
3890	NASDAQ	ITRN	Thu, Mar 18, 2021	22.85	23.09	22.11	22.39
3889	NASDAQ	ITRN	Wed, Mar 17, 2021	22.86	23.33	22.39	22.79
3888	NASDAQ	ITRN	Tue, Mar 16, 2021	23.27	23.37	22.33	22.99
3887	NASDAQ	ITRN	Mon, Mar 15, 2021	23.67	23.86	22.86	23.17
3886	NASDAQ	ITRN	Fri, Mar 12, 2021	22.60	23.70	22.60	23.59
3885	NASDAQ	ITRN	Thu, Mar 11, 2021	21.46	22.94	21.13	22.81
3884	NASDAQ	ITRN	Wed, Mar 10, 2021	21.00	21.60	21.00	21.40
3883	NASDAQ	ITRN	Tue, Mar 9, 2021	20.64	21.24	20.37	20.78
3882	NASDAQ	ITRN	Mon, Mar 8, 2021	21.40	21.50	20.46	20.60
3881	NASDAQ	ITRN	Fri, Mar 5, 2021	21.61	21.79	20.13	21.54
3880	NASDAQ	ITRN	Thu, Mar 4, 2021	21.40	22.27	20.70	21.22
3879	NASDAQ	ITRN	Wed, Mar 3, 2021	21.35	22.30	21.35	22.00
3878	NASDAQ	ITRN	Tue, Mar 2, 2021	21.40	22.15	21.17	21.41
3877	NASDAQ	ITRN	Mon, Mar 1, 2021	21.77	22.49	21.69	22.01
3876	NASDAQ	ITRN	Fri, Feb 26, 2021	21.40	22.21	21.29	21.68
3875	NASDAQ	ITRN	Thu, Feb 25, 2021	22.22	22.24	21.51	21.67
3874	NASDAQ	ITRN	Wed, Feb 24, 2021	21.09	22.56	21.05	22.17
3873	NASDAQ	ITRN	Tue, Feb 23, 2021	21.05	21.67	20.51	21.61
3872	NASDAQ	ITRN	Mon, Feb 22, 2021	21.70	22.47	21.70	21.87
3871	NASDAQ	ITRN	Fri, Feb 19, 2021	22.03	22.03	21.14	21.85
3870	NASDAQ	ITRN	Thu, Feb 18, 2021	22.22	22.38	21.14	21.25
3869	NASDAQ	ITRN	Wed, Feb 17, 2021	22.83	23.16	22.23	22.41
3868	NASDAQ	ITRN	Tue, Feb 16, 2021	22.41	23.00	22.41	22.82
3867	NASDAQ	ITRN	Fri, Feb 12, 2021	22.38	23.15	22.15	22.55
3866	NASDAQ	ITRN	Thu, Feb 11, 2021	23.54	23.54	22.10	22.60
3865	NASDAQ	ITRN	Wed, Feb 10, 2021	22.74	23.50	21.85	23.19
3864	NASDAQ	ITRN	Tue, Feb 9, 2021	22.08	22.65	21.15	22.55
3863	NASDAQ	ITRN	Mon, Feb 8, 2021	19.89	21.35	19.89	21.22
3862	NASDAQ	ITRN	Fri, Feb 5, 2021	19.47	19.89	19.45	19.73
3861	NASDAQ	ITRN	Thu, Feb 4, 2021	19.41	19.67	19.32	19.54
3860	NASDAQ	ITRN	Wed, Feb 3, 2021	19.47	19.80	19.42	19.43
3859	NASDAQ	ITRN	Tue, Feb 2, 2021	18.90	19.77	18.72	19.51
3858	NASDAQ	ITRN	Mon, Feb 1, 2021	19.45	19.45	18.61	18.68
3857	NASDAQ	ITRN	Fri, Jan 29, 2021	19.95	19.95	18.99	19.14
3856	NASDAQ	ITRN	Thu, Jan 28, 2021	19.37	20.00	19.37	19.82
3855	NASDAQ	ITRN	Wed, Jan 27, 2021	19.61	19.99	19.30	19.83
3854	NASDAQ	ITRN	Tue, Jan 26, 2021	19.62	19.93	19.60	19.86
3853	NASDAQ	ITRN	Mon, Jan 25, 2021	18.83	19.61	18.52	19.55
3852	NASDAQ	ITRN	Fri, Jan 22, 2021	18.41	18.99	18.26	18.63
3851	NASDAQ	ITRN	Thu, Jan 21, 2021	18.72	19.13	18.72	18.75
3850	NASDAQ	ITRN	Wed, Jan 20, 2021	19.07	19.56	18.67	18.75
3849	NASDAQ	ITRN	Tue, Jan 19, 2021	18.99	19.50	18.70	19.07
3848	NASDAQ	ITRN	Fri, Jan 15, 2021	18.71	19.25	18.70	18.79
3847	NASDAQ	ITRN	Thu, Jan 14, 2021	19.26	19.49	18.85	19.10
3846	NASDAQ	ITRN	Wed, Jan 13, 2021	19.60	19.79	19.04	19.15
3845	NASDAQ	ITRN	Tue, Jan 12, 2021	19.66	19.97	19.50	19.57
3844	NASDAQ	ITRN	Mon, Jan 11, 2021	19.44	19.69	19.23	19.46
3843	NASDAQ	ITRN	Fri, Jan 8, 2021	20.15	20.15	19.27	19.59
3842	NASDAQ	ITRN	Thu, Jan 7, 2021	19.24	20.17	19.12	20.04
3841	NASDAQ	ITRN	Wed, Jan 6, 2021	18.97	19.15	18.61	19.08
3840	NASDAQ	ITRN	Tue, Jan 5, 2021	18.44	18.90	18.40	18.90
3839	NASDAQ	ITRN	Mon, Jan 4, 2021	19.12	19.12	18.27	18.47
3838	NASDAQ	ITRN	Thu, Dec 31, 2020	19.21	19.21	18.51	19.05
3837	NASDAQ	ITRN	Wed, Dec 30, 2020	18.84	19.24	18.73	19.10
3836	NASDAQ	ITRN	Tue, Dec 29, 2020	19.01	19.38	18.56	18.85
3835	NASDAQ	ITRN	Mon, Dec 28, 2020	19.00	19.47	18.85	19.32
3834	NASDAQ	ITRN	Thu, Dec 24, 2020	19.22	19.35	18.89	19.03
3833	NASDAQ	ITRN	Wed, Dec 23, 2020	18.50	19.40	18.46	19.21
3832	NASDAQ	ITRN	Tue, Dec 22, 2020	18.06	18.86	18.00	18.57
3831	NASDAQ	ITRN	Mon, Dec 21, 2020	18.09	18.41	17.83	18.05
3830	NASDAQ	ITRN	Fri, Dec 18, 2020	18.24	18.64	18.11	18.26
3829	NASDAQ	ITRN	Thu, Dec 17, 2020	18.23	18.41	18.06	18.25
3828	NASDAQ	ITRN	Wed, Dec 16, 2020	18.54	18.54	18.02	18.25
3827	NASDAQ	ITRN	Tue, Dec 15, 2020	18.23	18.76	18.09	18.56
3826	NASDAQ	ITRN	Mon, Dec 14, 2020	18.36	18.66	18.03	18.25
3825	NASDAQ	ITRN	Fri, Dec 11, 2020	18.28	18.59	18.07	18.34
3824	NASDAQ	ITRN	Thu, Dec 10, 2020	17.69	18.45	17.65	18.29
3823	NASDAQ	ITRN	Wed, Dec 9, 2020	18.69	18.75	17.79	17.90
3822	NASDAQ	ITRN	Tue, Dec 8, 2020	19.35	19.35	18.43	18.64
3821	NASDAQ	ITRN	Mon, Dec 7, 2020	18.73	18.98	18.57	18.98
3820	NASDAQ	ITRN	Fri, Dec 4, 2020	17.86	18.69	17.60	18.69
3819	NASDAQ	ITRN	Thu, Dec 3, 2020	17.64	17.96	17.50	17.87
3818	NASDAQ	ITRN	Wed, Dec 2, 2020	17.69	17.80	17.42	17.55
3817	NASDAQ	ITRN	Tue, Dec 1, 2020	18.41	18.50	17.26	17.79
3816	NASDAQ	ITRN	Mon, Nov 30, 2020	17.98	18.39	17.91	18.39
3815	NASDAQ	ITRN	Fri, Nov 27, 2020	17.41	18.02	17.41	17.98
3814	NASDAQ	ITRN	Wed, Nov 25, 2020	17.44	17.84	17.15	17.67
3813	NASDAQ	ITRN	Tue, Nov 24, 2020	17.20	17.72	16.68	17.51
3812	NASDAQ	ITRN	Mon, Nov 23, 2020	17.73	17.73	16.30	17.06
3811	NASDAQ	ITRN	Fri, Nov 20, 2020	16.94	17.14	16.58	16.65
3810	NASDAQ	ITRN	Thu, Nov 19, 2020	16.65	16.85	16.15	16.68
3809	NASDAQ	ITRN	Wed, Nov 18, 2020	16.00	17.58	16.00	16.62
3808	NASDAQ	ITRN	Tue, Nov 17, 2020	15.31	15.95	15.26	15.91
3807	NASDAQ	ITRN	Mon, Nov 16, 2020	15.05	15.69	15.00	15.61
3806	NASDAQ	ITRN	Fri, Nov 13, 2020	15.02	15.12	14.70	15.05
3805	NASDAQ	ITRN	Thu, Nov 12, 2020	15.21	15.39	14.71	15.05
3804	NASDAQ	ITRN	Wed, Nov 11, 2020	15.19	15.40	14.90	15.15
3803	NASDAQ	ITRN	Tue, Nov 10, 2020	14.76	15.39	14.61	15.18
3802	NASDAQ	ITRN	Mon, Nov 9, 2020	14.20	14.80	14.20	14.71
3801	NASDAQ	ITRN	Fri, Nov 6, 2020	14.11	14.35	14.10	14.18
3800	NASDAQ	ITRN	Thu, Nov 5, 2020	14.29	14.30	14.00	14.14
3799	NASDAQ	ITRN	Wed, Nov 4, 2020	13.82	14.30	13.69	14.10
3798	NASDAQ	ITRN	Tue, Nov 3, 2020	13.67	14.09	13.63	13.90
3797	NASDAQ	ITRN	Mon, Nov 2, 2020	14.15	14.35	13.64	13.66
3796	NASDAQ	ITRN	Fri, Oct 30, 2020	14.16	14.41	13.88	14.15
3795	NASDAQ	ITRN	Thu, Oct 29, 2020	13.81	14.51	13.67	14.29
3794	NASDAQ	ITRN	Wed, Oct 28, 2020	13.69	14.00	13.45	13.90
3793	NASDAQ	ITRN	Tue, Oct 27, 2020	14.51	14.51	13.99	13.99
3792	NASDAQ	ITRN	Mon, Oct 26, 2020	13.86	14.51	13.86	14.51
3791	NASDAQ	ITRN	Fri, Oct 23, 2020	14.11	14.29	13.97	14.17
3790	NASDAQ	ITRN	Thu, Oct 22, 2020	13.84	14.17	13.84	14.00
3789	NASDAQ	ITRN	Wed, Oct 21, 2020	13.97	14.10	13.79	13.96
3788	NASDAQ	ITRN	Tue, Oct 20, 2020	13.80	14.04	13.80	14.04
3787	NASDAQ	ITRN	Mon, Oct 19, 2020	13.68	14.06	13.59	13.92
3786	NASDAQ	ITRN	Fri, Oct 16, 2020	14.28	14.28	13.66	13.67
3785	NASDAQ	ITRN	Thu, Oct 15, 2020	13.70	14.39	13.58	14.39
3784	NASDAQ	ITRN	Wed, Oct 14, 2020	14.28	14.40	13.83	13.83
3783	NASDAQ	ITRN	Tue, Oct 13, 2020	13.94	14.31	13.65	14.00
3782	NASDAQ	ITRN	Mon, Oct 12, 2020	14.34	14.40	14.05	14.12
3781	NASDAQ	ITRN	Fri, Oct 9, 2020	14.00	14.43	13.91	14.38
3780	NASDAQ	ITRN	Thu, Oct 8, 2020	14.52	14.61	13.74	13.80
3779	NASDAQ	ITRN	Wed, Oct 7, 2020	14.58	14.75	14.17	14.18
3778	NASDAQ	ITRN	Tue, Oct 6, 2020	14.80	14.83	14.37	14.37
3777	NASDAQ	ITRN	Mon, Oct 5, 2020	14.61	15.18	14.61	14.88
3776	NASDAQ	ITRN	Fri, Oct 2, 2020	14.42	14.98	14.21	14.79
3775	NASDAQ	ITRN	Thu, Oct 1, 2020	13.91	14.91	13.91	14.62
3774	NASDAQ	ITRN	Wed, Sep 30, 2020	14.55	14.61	13.76	13.92
3773	NASDAQ	ITRN	Tue, Sep 29, 2020	14.02	14.56	13.82	14.50
3772	NASDAQ	ITRN	Mon, Sep 28, 2020	14.14	14.45	13.97	14.03
3771	NASDAQ	ITRN	Fri, Sep 25, 2020	13.62	14.03	13.41	14.01
3770	NASDAQ	ITRN	Thu, Sep 24, 2020	13.80	13.83	13.38	13.62
3769	NASDAQ	ITRN	Wed, Sep 23, 2020	13.91	14.35	13.68	13.68
3768	NASDAQ	ITRN	Tue, Sep 22, 2020	14.81	14.90	13.70	13.93
3767	NASDAQ	ITRN	Mon, Sep 21, 2020	15.78	16.68	14.44	14.57
3766	NASDAQ	ITRN	Fri, Sep 18, 2020	13.47	17.45	13.32	14.94
3765	NASDAQ	ITRN	Thu, Sep 17, 2020	13.39	13.63	13.10	13.40
3764	NASDAQ	ITRN	Wed, Sep 16, 2020	13.36	13.83	13.31	13.49
3763	NASDAQ	ITRN	Tue, Sep 15, 2020	13.22	13.49	13.05	13.38
3762	NASDAQ	ITRN	Mon, Sep 14, 2020	13.39	13.76	13.01	13.22
3761	NASDAQ	ITRN	Fri, Sep 11, 2020	13.22	13.46	13.21	13.37
3760	NASDAQ	ITRN	Thu, Sep 10, 2020	13.46	13.73	13.05	13.29
3759	NASDAQ	ITRN	Wed, Sep 9, 2020	13.13	13.81	13.13	13.50
3758	NASDAQ	ITRN	Tue, Sep 8, 2020	13.43	13.43	13.05	13.07
3757	NASDAQ	ITRN	Fri, Sep 4, 2020	13.91	14.07	13.25	13.60
3756	NASDAQ	ITRN	Thu, Sep 3, 2020	14.33	14.52	13.86	14.00
3755	NASDAQ	ITRN	Wed, Sep 2, 2020	14.23	15.42	14.15	14.37
3754	NASDAQ	ITRN	Tue, Sep 1, 2020	14.34	14.58	13.90	14.05
3753	NASDAQ	ITRN	Mon, Aug 31, 2020	15.50	15.51	13.86	14.50
3752	NASDAQ	ITRN	Fri, Aug 28, 2020	14.87	15.31	14.84	15.28
3751	NASDAQ	ITRN	Thu, Aug 27, 2020	15.79	15.79	14.60	14.69
3750	NASDAQ	ITRN	Wed, Aug 26, 2020	14.88	16.20	14.34	15.85
3749	NASDAQ	ITRN	Tue, Aug 25, 2020	15.00	15.00	12.52	14.42
3748	NASDAQ	ITRN	Mon, Aug 24, 2020	13.85	14.41	13.72	14.41
3747	NASDAQ	ITRN	Fri, Aug 21, 2020	13.43	13.92	13.43	13.82
3746	NASDAQ	ITRN	Thu, Aug 20, 2020	14.01	14.01	13.51	13.59
3745	NASDAQ	ITRN	Wed, Aug 19, 2020	14.32	14.43	13.91	14.08
3744	NASDAQ	ITRN	Tue, Aug 18, 2020	14.56	14.56	14.09	14.35
3743	NASDAQ	ITRN	Mon, Aug 17, 2020	14.68	14.75	14.50	14.64
3742	NASDAQ	ITRN	Fri, Aug 14, 2020	14.76	14.78	14.57	14.76
3741	NASDAQ	ITRN	Thu, Aug 13, 2020	14.96	14.98	14.67	14.90
3740	NASDAQ	ITRN	Wed, Aug 12, 2020	14.83	14.98	14.68	14.97
3739	NASDAQ	ITRN	Tue, Aug 11, 2020	14.50	14.96	14.50	14.72
3738	NASDAQ	ITRN	Mon, Aug 10, 2020	14.12	14.48	13.98	14.48
3737	NASDAQ	ITRN	Fri, Aug 7, 2020	13.86	14.20	13.62	14.16
3736	NASDAQ	ITRN	Thu, Aug 6, 2020	14.25	14.42	13.93	13.99
3735	NASDAQ	ITRN	Wed, Aug 5, 2020	15.00	15.00	14.21	14.37
3734	NASDAQ	ITRN	Tue, Aug 4, 2020	13.99	14.89	13.99	14.89
3733	NASDAQ	ITRN	Mon, Aug 3, 2020	13.20	14.36	13.20	14.10
3732	NASDAQ	ITRN	Fri, Jul 31, 2020	13.72	13.72	12.99	13.23
3731	NASDAQ	ITRN	Thu, Jul 30, 2020	13.73	14.00	13.38	13.71
3730	NASDAQ	ITRN	Wed, Jul 29, 2020	14.17	14.37	13.69	13.83
3729	NASDAQ	ITRN	Tue, Jul 28, 2020	13.81	14.24	13.68	14.20
3728	NASDAQ	ITRN	Mon, Jul 27, 2020	14.54	14.94	13.50	13.87
3727	NASDAQ	ITRN	Fri, Jul 24, 2020	14.97	14.97	14.50	14.62
3726	NASDAQ	ITRN	Thu, Jul 23, 2020	15.05	15.15	14.81	14.97
3725	NASDAQ	ITRN	Wed, Jul 22, 2020	15.00	15.13	14.90	15.08
3724	NASDAQ	ITRN	Tue, Jul 21, 2020	15.10	15.55	14.84	15.13
3723	NASDAQ	ITRN	Mon, Jul 20, 2020	15.37	15.56	14.85	14.94
3722	NASDAQ	ITRN	Fri, Jul 17, 2020	15.71	15.83	15.12	15.37
3721	NASDAQ	ITRN	Thu, Jul 16, 2020	15.14	15.86	14.89	15.80
3720	NASDAQ	ITRN	Wed, Jul 15, 2020	15.12	15.71	15.10	15.19
3719	NASDAQ	ITRN	Tue, Jul 14, 2020	14.60	15.30	14.48	15.06
3718	NASDAQ	ITRN	Mon, Jul 13, 2020	14.76	14.99	14.64	14.84
3717	NASDAQ	ITRN	Fri, Jul 10, 2020	14.76	14.91	14.35	14.59
3716	NASDAQ	ITRN	Thu, Jul 9, 2020	15.49	15.89	14.82	14.90
3715	NASDAQ	ITRN	Wed, Jul 8, 2020	16.11	16.36	15.45	15.58
3714	NASDAQ	ITRN	Tue, Jul 7, 2020	16.61	16.61	15.64	16.17
3713	NASDAQ	ITRN	Mon, Jul 6, 2020	16.20	16.83	16.06	16.83
3712	NASDAQ	ITRN	Thu, Jul 2, 2020	16.25	16.58	15.90	16.14
3711	NASDAQ	ITRN	Wed, Jul 1, 2020	15.98	16.17	15.78	16.05
3710	NASDAQ	ITRN	Tue, Jun 30, 2020	16.09	16.19	15.71	16.02
3709	NASDAQ	ITRN	Mon, Jun 29, 2020	16.52	16.52	15.78	16.23
3708	NASDAQ	ITRN	Fri, Jun 26, 2020	16.15	16.50	15.83	16.50
3707	NASDAQ	ITRN	Thu, Jun 25, 2020	16.91	16.91	15.87	16.25
3706	NASDAQ	ITRN	Wed, Jun 24, 2020	16.88	16.95	16.29	16.92
3705	NASDAQ	ITRN	Tue, Jun 23, 2020	17.15	17.15	16.70	17.06
3704	NASDAQ	ITRN	Mon, Jun 22, 2020	16.93	17.50	16.72	17.05
3703	NASDAQ	ITRN	Fri, Jun 19, 2020	16.77	17.14	16.52	16.93
3702	NASDAQ	ITRN	Thu, Jun 18, 2020	15.56	16.56	15.56	16.49
3701	NASDAQ	ITRN	Wed, Jun 17, 2020	16.60	16.97	15.35	15.75
3700	NASDAQ	ITRN	Tue, Jun 16, 2020	17.40	18.19	15.81	16.61
3699	NASDAQ	ITRN	Mon, Jun 15, 2020	16.68	18.21	15.91	16.62
3698	NASDAQ	ITRN	Fri, Jun 12, 2020	17.32	18.15	17.18	17.50
3697	NASDAQ	ITRN	Thu, Jun 11, 2020	17.54	17.66	16.58	16.93
3696	NASDAQ	ITRN	Wed, Jun 10, 2020	18.28	19.10	17.61	18.40
3695	NASDAQ	ITRN	Tue, Jun 9, 2020	19.16	19.16	18.34	18.37
3694	NASDAQ	ITRN	Mon, Jun 8, 2020	18.86	19.66	18.86	19.39
3693	NASDAQ	ITRN	Fri, Jun 5, 2020	19.05	19.60	18.92	19.20
3692	NASDAQ	ITRN	Thu, Jun 4, 2020	18.31	18.85	18.07	18.81
3691	NASDAQ	ITRN	Wed, Jun 3, 2020	17.33	18.45	17.28	18.42
3690	NASDAQ	ITRN	Tue, Jun 2, 2020	17.01	17.23	16.92	17.01
3689	NASDAQ	ITRN	Mon, Jun 1, 2020	17.32	17.46	16.91	16.92
3688	NASDAQ	ITRN	Fri, May 29, 2020	16.92	17.19	16.31	17.11
3687	NASDAQ	ITRN	Thu, May 28, 2020	17.42	17.53	16.92	17.00
3686	NASDAQ	ITRN	Wed, May 27, 2020	18.00	18.00	17.07	17.30
3685	NASDAQ	ITRN	Tue, May 26, 2020	16.76	17.81	16.76	17.70
3684	NASDAQ	ITRN	Fri, May 22, 2020	16.43	17.09	15.97	16.51
3683	NASDAQ	ITRN	Thu, May 21, 2020	16.63	16.71	16.02	16.33
3682	NASDAQ	ITRN	Wed, May 20, 2020	16.48	16.68	16.35	16.60
3681	NASDAQ	ITRN	Tue, May 19, 2020	15.36	16.73	15.21	16.36
3680	NASDAQ	ITRN	Mon, May 18, 2020	14.32	15.69	14.30	15.38
3679	NASDAQ	ITRN	Fri, May 15, 2020	14.45	14.69	13.97	14.30
3678	NASDAQ	ITRN	Thu, May 14, 2020	15.00	15.06	14.23	14.58
3677	NASDAQ	ITRN	Wed, May 13, 2020	17.07	17.10	14.75	15.21
3676	NASDAQ	ITRN	Tue, May 12, 2020	16.79	17.04	16.35	16.88
3675	NASDAQ	ITRN	Mon, May 11, 2020	16.85	16.86	16.55	16.70
3674	NASDAQ	ITRN	Fri, May 8, 2020	16.63	16.90	16.49	16.70
3673	NASDAQ	ITRN	Thu, May 7, 2020	16.51	16.71	16.20	16.41
3672	NASDAQ	ITRN	Wed, May 6, 2020	17.03	17.03	16.29	16.41
3671	NASDAQ	ITRN	Tue, May 5, 2020	16.55	17.69	16.55	17.04
3670	NASDAQ	ITRN	Mon, May 4, 2020	17.25	17.25	16.33	16.46
3669	NASDAQ	ITRN	Fri, May 1, 2020	17.34	17.34	16.81	17.25
3668	NASDAQ	ITRN	Thu, Apr 30, 2020	17.97	18.15	17.10	17.70
3667	NASDAQ	ITRN	Wed, Apr 29, 2020	17.99	18.18	17.79	18.06
3666	NASDAQ	ITRN	Tue, Apr 28, 2020	17.49	17.90	17.08	17.51
3665	NASDAQ	ITRN	Mon, Apr 27, 2020	15.51	17.27	15.50	16.97
3664	NASDAQ	ITRN	Fri, Apr 24, 2020	15.51	15.72	15.33	15.60
3663	NASDAQ	ITRN	Thu, Apr 23, 2020	14.66	15.32	14.66	15.31
3662	NASDAQ	ITRN	Wed, Apr 22, 2020	15.00	15.12	14.73	14.73
3661	NASDAQ	ITRN	Tue, Apr 21, 2020	15.36	15.36	14.74	14.94
3660	NASDAQ	ITRN	Mon, Apr 20, 2020	15.56	15.78	14.74	15.57
3659	NASDAQ	ITRN	Fri, Apr 17, 2020	16.04	16.39	15.73	15.73
3658	NASDAQ	ITRN	Thu, Apr 16, 2020	16.03	16.03	15.18	15.66
3657	NASDAQ	ITRN	Wed, Apr 15, 2020	16.88	16.88	15.65	15.83
3656	NASDAQ	ITRN	Tue, Apr 14, 2020	17.25	17.44	16.88	17.26
3655	NASDAQ	ITRN	Mon, Apr 13, 2020	17.05	17.05	16.79	16.93
3654	NASDAQ	ITRN	Thu, Apr 9, 2020	16.84	17.23	16.45	17.03
3653	NASDAQ	ITRN	Wed, Apr 8, 2020	15.02	16.49	15.02	16.42
3652	NASDAQ	ITRN	Tue, Apr 7, 2020	13.85	15.50	13.52	15.07
3651	NASDAQ	ITRN	Mon, Apr 6, 2020	13.50	14.01	13.06	13.42
3650	NASDAQ	ITRN	Fri, Apr 3, 2020	13.36	13.92	13.08	13.10
3649	NASDAQ	ITRN	Thu, Apr 2, 2020	13.40	13.83	12.80	13.38
3648	NASDAQ	ITRN	Wed, Apr 1, 2020	13.98	14.23	13.52	13.80
3647	NASDAQ	ITRN	Tue, Mar 31, 2020	14.14	14.90	14.14	14.21
3646	NASDAQ	ITRN	Mon, Mar 30, 2020	15.37	15.37	13.93	14.07
3645	NASDAQ	ITRN	Fri, Mar 27, 2020	15.50	15.72	15.10	15.27
3644	NASDAQ	ITRN	Thu, Mar 26, 2020	15.19	15.77	15.12	15.63
3643	NASDAQ	ITRN	Wed, Mar 25, 2020	15.45	15.45	14.72	15.15
3642	NASDAQ	ITRN	Tue, Mar 24, 2020	14.50	15.42	14.31	15.18
3641	NASDAQ	ITRN	Mon, Mar 23, 2020	14.01	14.30	13.62	14.11
3640	NASDAQ	ITRN	Fri, Mar 20, 2020	12.93	14.67	12.50	14.66
3639	NASDAQ	ITRN	Thu, Mar 19, 2020	11.21	13.42	11.21	12.98
3638	NASDAQ	ITRN	Wed, Mar 18, 2020	12.00	12.34	11.01	11.58
3637	NASDAQ	ITRN	Tue, Mar 17, 2020	12.27	13.50	12.26	12.49
3636	NASDAQ	ITRN	Mon, Mar 16, 2020	14.23	15.44	12.06	12.35
3635	NASDAQ	ITRN	Fri, Mar 13, 2020	17.19	17.23	15.58	16.00
3634	NASDAQ	ITRN	Thu, Mar 12, 2020	16.85	17.11	16.08	16.78
3633	NASDAQ	ITRN	Wed, Mar 11, 2020	17.28	18.40	17.06	17.87
3632	NASDAQ	ITRN	Tue, Mar 10, 2020	17.20	18.27	17.10	17.99
3631	NASDAQ	ITRN	Mon, Mar 9, 2020	18.20	19.11	16.85	16.90
3630	NASDAQ	ITRN	Fri, Mar 6, 2020	19.06	20.54	19.06	19.56
3629	NASDAQ	ITRN	Thu, Mar 5, 2020	19.46	19.50	18.83	19.46
3628	NASDAQ	ITRN	Wed, Mar 4, 2020	21.57	21.62	19.96	20.01
3627	NASDAQ	ITRN	Tue, Mar 3, 2020	23.39	23.39	21.83	22.28
3626	NASDAQ	ITRN	Mon, Mar 2, 2020	22.90	23.54	22.13	23.54
3625	NASDAQ	ITRN	Fri, Feb 28, 2020	21.84	23.09	21.50	22.89
3624	NASDAQ	ITRN	Thu, Feb 27, 2020	22.71	23.57	22.03	22.35
3623	NASDAQ	ITRN	Wed, Feb 26, 2020	23.66	24.01	22.88	23.13
3622	NASDAQ	ITRN	Tue, Feb 25, 2020	24.77	24.92	23.59	23.60
3621	NASDAQ	ITRN	Mon, Feb 24, 2020	24.90	25.03	24.39	24.59
3620	NASDAQ	ITRN	Fri, Feb 21, 2020	26.10	26.10	25.53	25.71
3619	NASDAQ	ITRN	Thu, Feb 20, 2020	25.84	26.24	25.46	26.17
3618	NASDAQ	ITRN	Wed, Feb 19, 2020	25.25	25.98	25.25	25.98
3617	NASDAQ	ITRN	Tue, Feb 18, 2020	25.40	25.52	24.85	25.28
3616	NASDAQ	ITRN	Fri, Feb 14, 2020	25.68	25.94	25.58	25.74
3615	NASDAQ	ITRN	Thu, Feb 13, 2020	26.02	26.18	25.69	25.90
3614	NASDAQ	ITRN	Wed, Feb 12, 2020	26.18	26.22	25.64	26.14
3613	NASDAQ	ITRN	Tue, Feb 11, 2020	25.56	25.73	25.43	25.58
3612	NASDAQ	ITRN	Mon, Feb 10, 2020	25.41	25.56	25.03	25.46
3611	NASDAQ	ITRN	Fri, Feb 7, 2020	25.13	25.49	24.99	25.41
3610	NASDAQ	ITRN	Thu, Feb 6, 2020	25.00	25.39	24.76	25.11
3609	NASDAQ	ITRN	Wed, Feb 5, 2020	24.31	25.14	24.24	24.93
3608	NASDAQ	ITRN	Tue, Feb 4, 2020	24.71	24.71	24.08	24.10
3607	NASDAQ	ITRN	Mon, Feb 3, 2020	25.52	25.77	24.59	24.61
3606	NASDAQ	ITRN	Fri, Jan 31, 2020	24.56	25.68	24.56	25.48
3605	NASDAQ	ITRN	Thu, Jan 30, 2020	24.63	24.67	24.34	24.62
3604	NASDAQ	ITRN	Wed, Jan 29, 2020	25.14	25.14	24.70	24.81
3603	NASDAQ	ITRN	Tue, Jan 28, 2020	24.75	25.15	24.53	25.14
3602	NASDAQ	ITRN	Mon, Jan 27, 2020	24.49	24.65	24.26	24.55
3601	NASDAQ	ITRN	Fri, Jan 24, 2020	25.10	25.10	24.51	24.80
3600	NASDAQ	ITRN	Thu, Jan 23, 2020	25.27	25.43	24.95	24.95
3599	NASDAQ	ITRN	Wed, Jan 22, 2020	25.80	26.07	25.06	25.26
3598	NASDAQ	ITRN	Tue, Jan 21, 2020	25.72	26.00	25.67	25.80
3597	NASDAQ	ITRN	Fri, Jan 17, 2020	26.05	26.17	25.63	25.72
3596	NASDAQ	ITRN	Thu, Jan 16, 2020	26.23	26.35	25.64	25.92
3595	NASDAQ	ITRN	Wed, Jan 15, 2020	25.91	26.17	25.75	26.12
3594	NASDAQ	ITRN	Tue, Jan 14, 2020	26.23	26.25	25.63	25.94
3593	NASDAQ	ITRN	Mon, Jan 13, 2020	25.76	26.37	25.58	26.28
3592	NASDAQ	ITRN	Fri, Jan 10, 2020	25.50	25.87	25.30	25.68
3591	NASDAQ	ITRN	Thu, Jan 9, 2020	25.58	25.70	25.28	25.41
3590	NASDAQ	ITRN	Wed, Jan 8, 2020	25.33	25.54	25.19	25.39
3589	NASDAQ	ITRN	Tue, Jan 7, 2020	25.25	25.74	25.08	25.43
3588	NASDAQ	ITRN	Mon, Jan 6, 2020	25.26	25.45	24.88	25.35
3587	NASDAQ	ITRN	Fri, Jan 3, 2020	25.00	25.49	24.68	25.34
3586	NASDAQ	ITRN	Thu, Jan 2, 2020	25.19	25.32	25.08	25.26
3585	NASDAQ	ITRN	Tue, Dec 31, 2019	25.05	25.15	25.05	25.13
3584	NASDAQ	ITRN	Mon, Dec 30, 2019	25.03	25.18	24.92	25.10
3583	NASDAQ	ITRN	Fri, Dec 27, 2019	25.05	25.10	24.74	25.03
3582	NASDAQ	ITRN	Thu, Dec 26, 2019	25.00	25.20	24.66	25.08
3581	NASDAQ	ITRN	Tue, Dec 24, 2019	25.02	25.33	24.83	25.02
3580	NASDAQ	ITRN	Mon, Dec 23, 2019	24.98	25.07	24.68	25.04
3579	NASDAQ	ITRN	Fri, Dec 20, 2019	25.45	25.45	24.70	25.01
3578	NASDAQ	ITRN	Thu, Dec 19, 2019	24.17	25.09	24.17	25.07
3577	NASDAQ	ITRN	Wed, Dec 18, 2019	24.54	24.78	24.09	24.22
3576	NASDAQ	ITRN	Tue, Dec 17, 2019	24.09	24.61	24.09	24.52
3575	NASDAQ	ITRN	Mon, Dec 16, 2019	23.69	24.20	23.69	24.14
3574	NASDAQ	ITRN	Fri, Dec 13, 2019	23.14	23.69	23.11	23.60
3573	NASDAQ	ITRN	Thu, Dec 12, 2019	22.75	23.02	21.53	23.02
3572	NASDAQ	ITRN	Wed, Dec 11, 2019	22.49	23.04	22.32	22.65
3571	NASDAQ	ITRN	Tue, Dec 10, 2019	22.95	23.46	22.45	22.50
3570	NASDAQ	ITRN	Mon, Dec 9, 2019	23.02	23.32	22.74	22.96
3569	NASDAQ	ITRN	Fri, Dec 6, 2019	23.29	23.48	22.88	22.88
3568	NASDAQ	ITRN	Thu, Dec 5, 2019	24.02	24.02	23.25	23.29
3567	NASDAQ	ITRN	Wed, Dec 4, 2019	23.30	24.28	23.15	23.70
3566	NASDAQ	ITRN	Tue, Dec 3, 2019	23.93	23.93	23.21	23.30
3565	NASDAQ	ITRN	Mon, Dec 2, 2019	23.85	24.06	23.82	23.98
3564	NASDAQ	ITRN	Fri, Nov 29, 2019	24.02	24.20	23.74	24.00
3563	NASDAQ	ITRN	Wed, Nov 27, 2019	24.39	24.87	24.00	24.00
3562	NASDAQ	ITRN	Tue, Nov 26, 2019	24.31	24.71	23.99	24.50
3561	NASDAQ	ITRN	Mon, Nov 25, 2019	23.01	24.70	22.51	24.25
3560	NASDAQ	ITRN	Fri, Nov 22, 2019	23.69	24.10	23.09	23.32
3559	NASDAQ	ITRN	Thu, Nov 21, 2019	24.05	24.14	23.46	23.75
3558	NASDAQ	ITRN	Wed, Nov 20, 2019	24.61	24.61	24.16	24.19
3557	NASDAQ	ITRN	Tue, Nov 19, 2019	24.61	24.84	24.61	24.72
3556	NASDAQ	ITRN	Mon, Nov 18, 2019	24.67	24.67	24.40	24.51
3555	NASDAQ	ITRN	Fri, Nov 15, 2019	24.88	25.01	24.60	24.67
3554	NASDAQ	ITRN	Thu, Nov 14, 2019	25.11	25.15	24.82	24.87
3553	NASDAQ	ITRN	Wed, Nov 13, 2019	24.82	25.28	24.82	25.12
3552	NASDAQ	ITRN	Tue, Nov 12, 2019	24.31	24.98	24.31	24.90
3551	NASDAQ	ITRN	Mon, Nov 11, 2019	24.01	24.53	24.01	24.34
3550	NASDAQ	ITRN	Fri, Nov 8, 2019	24.41	24.54	24.28	24.34
3549	NASDAQ	ITRN	Thu, Nov 7, 2019	24.80	24.80	24.29	24.39
3548	NASDAQ	ITRN	Wed, Nov 6, 2019	24.78	24.78	24.45	24.65
3547	NASDAQ	ITRN	Tue, Nov 5, 2019	24.89	25.07	24.70	24.80
3546	NASDAQ	ITRN	Mon, Nov 4, 2019	25.36	25.42	24.80	24.80
3545	NASDAQ	ITRN	Fri, Nov 1, 2019	24.49	25.49	24.49	25.35
3544	NASDAQ	ITRN	Thu, Oct 31, 2019	24.84	24.84	23.96	24.53
3543	NASDAQ	ITRN	Wed, Oct 30, 2019	24.74	24.90	24.54	24.77
3542	NASDAQ	ITRN	Tue, Oct 29, 2019	24.62	24.94	24.62	24.90
3541	NASDAQ	ITRN	Mon, Oct 28, 2019	24.92	25.06	24.62	24.71
3540	NASDAQ	ITRN	Fri, Oct 25, 2019	25.63	25.75	24.83	24.93
3539	NASDAQ	ITRN	Thu, Oct 24, 2019	26.45	26.45	25.49	25.62
3538	NASDAQ	ITRN	Wed, Oct 23, 2019	25.90	26.38	25.79	26.32
3537	NASDAQ	ITRN	Tue, Oct 22, 2019	25.52	25.98	25.52	25.98
3536	NASDAQ	ITRN	Mon, Oct 21, 2019	25.03	25.57	25.03	25.43
3535	NASDAQ	ITRN	Fri, Oct 18, 2019	24.87	25.09	24.78	25.06
3534	NASDAQ	ITRN	Thu, Oct 17, 2019	24.63	25.09	24.63	24.92
3533	NASDAQ	ITRN	Wed, Oct 16, 2019	24.27	24.85	24.26	24.53
3532	NASDAQ	ITRN	Tue, Oct 15, 2019	24.59	24.59	24.00	24.27
3531	NASDAQ	ITRN	Mon, Oct 14, 2019	24.19	24.32	23.89	24.25
3530	NASDAQ	ITRN	Fri, Oct 11, 2019	24.05	24.61	24.05	24.20
3529	NASDAQ	ITRN	Thu, Oct 10, 2019	24.28	25.00	23.95	24.06
3528	NASDAQ	ITRN	Wed, Oct 9, 2019	24.91	25.01	24.18	24.28
3527	NASDAQ	ITRN	Tue, Oct 8, 2019	24.82	24.88	24.55	24.84
3526	NASDAQ	ITRN	Mon, Oct 7, 2019	24.86	25.13	24.62	24.82
3525	NASDAQ	ITRN	Fri, Oct 4, 2019	24.90	24.97	24.56	24.88
3524	NASDAQ	ITRN	Thu, Oct 3, 2019	24.80	25.05	24.50	24.79
3523	NASDAQ	ITRN	Wed, Oct 2, 2019	23.72	24.76	23.38	24.71
3522	NASDAQ	ITRN	Tue, Oct 1, 2019	24.91	24.91	24.01	24.06
3521	NASDAQ	ITRN	Mon, Sep 30, 2019	25.00	25.37	24.65	24.79
3520	NASDAQ	ITRN	Fri, Sep 27, 2019	25.54	25.59	24.84	25.06
3519	NASDAQ	ITRN	Thu, Sep 26, 2019	26.10	26.16	25.26	25.49
3518	NASDAQ	ITRN	Wed, Sep 25, 2019	26.14	26.32	25.89	26.13
3517	NASDAQ	ITRN	Tue, Sep 24, 2019	26.98	27.15	26.32	26.42
3516	NASDAQ	ITRN	Mon, Sep 23, 2019	27.17	27.17	26.92	26.99
3515	NASDAQ	ITRN	Fri, Sep 20, 2019	27.09	27.32	27.00	27.28
3514	NASDAQ	ITRN	Thu, Sep 19, 2019	27.35	27.39	27.00	27.04
3513	NASDAQ	ITRN	Wed, Sep 18, 2019	27.95	28.15	27.01	27.29
3512	NASDAQ	ITRN	Tue, Sep 17, 2019	28.34	28.34	27.97	28.06
3511	NASDAQ	ITRN	Mon, Sep 16, 2019	28.21	28.94	28.21	28.46
3510	NASDAQ	ITRN	Fri, Sep 13, 2019	28.19	28.55	28.07	28.39
3509	NASDAQ	ITRN	Thu, Sep 12, 2019	27.54	28.83	27.54	28.07
3508	NASDAQ	ITRN	Wed, Sep 11, 2019	28.49	28.49	27.43	27.66
3507	NASDAQ	ITRN	Tue, Sep 10, 2019	27.62	28.60	27.40	28.49
3506	NASDAQ	ITRN	Mon, Sep 9, 2019	27.30	27.72	27.11	27.55
3505	NASDAQ	ITRN	Fri, Sep 6, 2019	27.57	27.85	27.03	27.42
3504	NASDAQ	ITRN	Thu, Sep 5, 2019	27.02	27.57	26.85	27.51
3503	NASDAQ	ITRN	Wed, Sep 4, 2019	26.52	27.12	26.37	26.89
3502	NASDAQ	ITRN	Tue, Sep 3, 2019	25.65	26.67	25.25	26.51
3501	NASDAQ	ITRN	Fri, Aug 30, 2019	26.02	26.39	25.66	25.74
3500	NASDAQ	ITRN	Thu, Aug 29, 2019	26.19	26.69	25.68	25.91
3499	NASDAQ	ITRN	Wed, Aug 28, 2019	24.17	26.60	24.17	26.29
3498	NASDAQ	ITRN	Tue, Aug 27, 2019	27.15	27.15	25.60	25.82
3497	NASDAQ	ITRN	Mon, Aug 26, 2019	26.86	27.38	26.77	26.90
3496	NASDAQ	ITRN	Fri, Aug 23, 2019	27.38	27.38	26.78	26.79
3495	NASDAQ	ITRN	Thu, Aug 22, 2019	27.47	28.10	27.23	27.39
3494	NASDAQ	ITRN	Wed, Aug 21, 2019	27.64	27.92	27.07	27.37
3493	NASDAQ	ITRN	Tue, Aug 20, 2019	27.85	28.01	27.46	27.58
3492	NASDAQ	ITRN	Mon, Aug 19, 2019	28.53	28.53	27.89	27.97
3491	NASDAQ	ITRN	Fri, Aug 16, 2019	28.38	28.89	28.18	28.21
3490	NASDAQ	ITRN	Thu, Aug 15, 2019	28.53	28.70	28.09	28.39
3489	NASDAQ	ITRN	Wed, Aug 14, 2019	28.35	28.68	28.30	28.61
3488	NASDAQ	ITRN	Tue, Aug 13, 2019	28.15	28.93	28.15	28.65
3487	NASDAQ	ITRN	Mon, Aug 12, 2019	28.08	28.55	28.01	28.30
3486	NASDAQ	ITRN	Fri, Aug 9, 2019	28.71	29.27	28.06	28.44
3485	NASDAQ	ITRN	Thu, Aug 8, 2019	28.39	28.94	28.20	28.84
3484	NASDAQ	ITRN	Wed, Aug 7, 2019	28.14	28.63	27.75	28.34
3483	NASDAQ	ITRN	Tue, Aug 6, 2019	28.86	29.21	28.25	28.44
3482	NASDAQ	ITRN	Mon, Aug 5, 2019	29.17	29.17	28.54	28.57
3481	NASDAQ	ITRN	Fri, Aug 2, 2019	29.54	29.54	29.00	29.41
3480	NASDAQ	ITRN	Thu, Aug 1, 2019	29.28	29.92	29.14	29.50
3479	NASDAQ	ITRN	Wed, Jul 31, 2019	29.18	29.80	28.97	29.18
3478	NASDAQ	ITRN	Tue, Jul 30, 2019	29.94	30.08	28.82	29.10
3477	NASDAQ	ITRN	Mon, Jul 29, 2019	29.58	30.27	29.49	29.96
3476	NASDAQ	ITRN	Fri, Jul 26, 2019	29.54	29.94	29.47	29.61
3475	NASDAQ	ITRN	Thu, Jul 25, 2019	29.83	30.04	29.53	29.54
3474	NASDAQ	ITRN	Wed, Jul 24, 2019	29.81	30.05	29.02	29.85
3473	NASDAQ	ITRN	Tue, Jul 23, 2019	29.99	30.21	29.70	29.81
3472	NASDAQ	ITRN	Mon, Jul 22, 2019	29.82	30.05	29.41	29.93
3471	NASDAQ	ITRN	Fri, Jul 19, 2019	30.41	30.59	29.73	29.73
3470	NASDAQ	ITRN	Thu, Jul 18, 2019	30.11	30.54	29.58	30.17
3469	NASDAQ	ITRN	Wed, Jul 17, 2019	30.65	30.93	30.18	30.26
3468	NASDAQ	ITRN	Tue, Jul 16, 2019	30.15	31.08	30.01	30.70
3467	NASDAQ	ITRN	Mon, Jul 15, 2019	30.63	30.65	30.05	30.11
3466	NASDAQ	ITRN	Fri, Jul 12, 2019	30.58	30.78	30.36	30.48
3465	NASDAQ	ITRN	Thu, Jul 11, 2019	30.74	30.98	30.30	30.50
3464	NASDAQ	ITRN	Wed, Jul 10, 2019	30.81	30.98	30.73	30.79
3463	NASDAQ	ITRN	Tue, Jul 9, 2019	30.61	30.92	30.20	30.71
3462	NASDAQ	ITRN	Mon, Jul 8, 2019	30.75	31.28	30.62	30.64
3461	NASDAQ	ITRN	Fri, Jul 5, 2019	30.00	30.62	29.94	30.57
3460	NASDAQ	ITRN	Wed, Jul 3, 2019	30.09	30.34	29.82	29.86
3459	NASDAQ	ITRN	Tue, Jul 2, 2019	30.50	30.61	30.02	30.09
3458	NASDAQ	ITRN	Mon, Jul 1, 2019	30.57	30.57	30.10	30.46
3457	NASDAQ	ITRN	Fri, Jun 28, 2019	30.00	30.25	30.00	30.09
3456	NASDAQ	ITRN	Thu, Jun 27, 2019	29.94	30.43	29.91	30.00
3455	NASDAQ	ITRN	Wed, Jun 26, 2019	30.71	30.82	30.01	30.09
3454	NASDAQ	ITRN	Tue, Jun 25, 2019	31.09	31.33	30.54	30.60
3453	NASDAQ	ITRN	Mon, Jun 24, 2019	31.81	32.33	30.98	31.36
3452	NASDAQ	ITRN	Fri, Jun 21, 2019	31.93	32.11	31.23	31.50
3451	NASDAQ	ITRN	Thu, Jun 20, 2019	32.19	32.21	31.18	31.82
3450	NASDAQ	ITRN	Wed, Jun 19, 2019	32.50	32.50	31.70	31.83
3449	NASDAQ	ITRN	Tue, Jun 18, 2019	31.31	33.12	31.31	32.69
3448	NASDAQ	ITRN	Mon, Jun 17, 2019	31.41	31.75	31.27	31.31
3447	NASDAQ	ITRN	Fri, Jun 14, 2019	31.47	31.84	31.07	31.55
3446	NASDAQ	ITRN	Thu, Jun 13, 2019	31.31	31.65	30.90	31.45
3445	NASDAQ	ITRN	Wed, Jun 12, 2019	31.54	31.65	31.00	31.00
3444	NASDAQ	ITRN	Tue, Jun 11, 2019	31.93	32.29	31.46	31.74
3443	NASDAQ	ITRN	Mon, Jun 10, 2019	31.63	32.06	31.53	31.77
3442	NASDAQ	ITRN	Fri, Jun 7, 2019	31.91	32.22	31.68	31.75
3441	NASDAQ	ITRN	Thu, Jun 6, 2019	32.52	32.52	31.68	32.03
3440	NASDAQ	ITRN	Wed, Jun 5, 2019	31.36	32.53	31.36	32.01
3439	NASDAQ	ITRN	Tue, Jun 4, 2019	31.59	32.31	30.86	31.35
3438	NASDAQ	ITRN	Mon, Jun 3, 2019	31.01	31.76	30.92	31.52
3437	NASDAQ	ITRN	Fri, May 31, 2019	31.75	32.38	30.87	31.11
3436	NASDAQ	ITRN	Thu, May 30, 2019	32.39	32.71	31.83	31.88
3435	NASDAQ	ITRN	Wed, May 29, 2019	32.40	32.73	32.20	32.47
3434	NASDAQ	ITRN	Tue, May 28, 2019	33.07	33.81	32.49	32.50
3433	NASDAQ	ITRN	Fri, May 24, 2019	33.14	33.14	32.70	32.98
3432	NASDAQ	ITRN	Thu, May 23, 2019	33.48	33.48	32.75	32.95
3431	NASDAQ	ITRN	Wed, May 22, 2019	33.74	34.50	33.20	33.72
3430	NASDAQ	ITRN	Tue, May 21, 2019	32.00	34.07	31.55	33.86
3429	NASDAQ	ITRN	Mon, May 20, 2019	33.78	34.75	33.37	33.87
3428	NASDAQ	ITRN	Fri, May 17, 2019	33.50	34.00	33.32	33.82
3427	NASDAQ	ITRN	Thu, May 16, 2019	32.98	34.68	32.98	33.75
3426	NASDAQ	ITRN	Wed, May 15, 2019	32.65	32.83	32.34	32.68
3425	NASDAQ	ITRN	Tue, May 14, 2019	32.38	33.05	32.06	32.90
3424	NASDAQ	ITRN	Mon, May 13, 2019	31.74	32.57	31.74	32.38
3423	NASDAQ	ITRN	Fri, May 10, 2019	32.50	32.55	31.81	32.47
3422	NASDAQ	ITRN	Thu, May 9, 2019	32.92	32.92	32.29	32.42
3421	NASDAQ	ITRN	Wed, May 8, 2019	33.88	34.05	33.08	33.36
3420	NASDAQ	ITRN	Tue, May 7, 2019	34.57	34.99	33.79	33.88
3419	NASDAQ	ITRN	Mon, May 6, 2019	34.54	34.96	34.05	34.72
3418	NASDAQ	ITRN	Fri, May 3, 2019	35.41	35.51	34.77	35.05
3417	NASDAQ	ITRN	Thu, May 2, 2019	36.45	36.47	35.17	35.21
3416	NASDAQ	ITRN	Wed, May 1, 2019	36.68	36.93	36.20	36.20
3415	NASDAQ	ITRN	Tue, Apr 30, 2019	36.99	37.00	36.40	36.77
3414	NASDAQ	ITRN	Mon, Apr 29, 2019	36.50	37.06	36.50	36.92
3413	NASDAQ	ITRN	Fri, Apr 26, 2019	36.42	36.55	36.24	36.51
3412	NASDAQ	ITRN	Thu, Apr 25, 2019	36.76	36.76	35.80	36.40
3411	NASDAQ	ITRN	Wed, Apr 24, 2019	36.76	36.99	36.65	36.81
3410	NASDAQ	ITRN	Tue, Apr 23, 2019	36.84	37.00	36.53	36.83
3409	NASDAQ	ITRN	Mon, Apr 22, 2019	36.86	37.32	36.58	36.80
3408	NASDAQ	ITRN	Thu, Apr 18, 2019	36.84	37.21	36.63	36.94
3407	NASDAQ	ITRN	Wed, Apr 17, 2019	36.87	36.93	36.40	36.93
3406	NASDAQ	ITRN	Tue, Apr 16, 2019	36.33	36.90	36.22	36.77
3405	NASDAQ	ITRN	Mon, Apr 15, 2019	36.50	36.55	36.02	36.20
3404	NASDAQ	ITRN	Fri, Apr 12, 2019	36.85	36.93	36.36	36.50
3403	NASDAQ	ITRN	Thu, Apr 11, 2019	36.52	36.85	36.46	36.69
3402	NASDAQ	ITRN	Wed, Apr 10, 2019	36.28	36.81	36.23	36.46
3401	NASDAQ	ITRN	Tue, Apr 9, 2019	35.71	36.39	35.71	36.23
3400	NASDAQ	ITRN	Mon, Apr 8, 2019	35.09	36.10	35.09	35.96
3399	NASDAQ	ITRN	Fri, Apr 5, 2019	35.38	35.45	35.00	35.08
3398	NASDAQ	ITRN	Thu, Apr 4, 2019	35.46	36.13	35.05	35.37
3397	NASDAQ	ITRN	Wed, Apr 3, 2019	34.79	35.55	34.60	35.46
3396	NASDAQ	ITRN	Tue, Apr 2, 2019	35.38	35.38	34.62	34.72
3395	NASDAQ	ITRN	Mon, Apr 1, 2019	34.44	35.58	33.90	35.27
3394	NASDAQ	ITRN	Fri, Mar 29, 2019	34.56	34.66	33.87	34.15
3393	NASDAQ	ITRN	Thu, Mar 28, 2019	34.56	35.01	34.18	34.23
3392	NASDAQ	ITRN	Wed, Mar 27, 2019	34.46	35.12	34.06	34.56
3391	NASDAQ	ITRN	Tue, Mar 26, 2019	33.80	34.56	33.50	34.56
3390	NASDAQ	ITRN	Mon, Mar 25, 2019	33.16	33.80	33.03	33.79
3389	NASDAQ	ITRN	Fri, Mar 22, 2019	33.90	33.90	33.23	33.31
3388	NASDAQ	ITRN	Thu, Mar 21, 2019	34.04	34.49	33.88	33.96
3387	NASDAQ	ITRN	Wed, Mar 20, 2019	34.38	34.99	33.91	34.04
3386	NASDAQ	ITRN	Tue, Mar 19, 2019	34.52	34.77	34.33	34.69
3385	NASDAQ	ITRN	Mon, Mar 18, 2019	34.20	34.82	34.13	34.50
3384	NASDAQ	ITRN	Fri, Mar 15, 2019	34.51	34.95	33.81	34.13
3383	NASDAQ	ITRN	Thu, Mar 14, 2019	34.09	34.68	33.59	34.22
3382	NASDAQ	ITRN	Wed, Mar 13, 2019	35.10	35.39	33.77	33.93
3381	NASDAQ	ITRN	Tue, Mar 12, 2019	36.04	36.04	34.80	34.95
3380	NASDAQ	ITRN	Mon, Mar 11, 2019	37.43	37.77	35.50	35.58
3379	NASDAQ	ITRN	Fri, Mar 8, 2019	36.40	36.94	36.34	36.65
3378	NASDAQ	ITRN	Thu, Mar 7, 2019	36.43	36.93	36.42	36.62
3377	NASDAQ	ITRN	Wed, Mar 6, 2019	37.16	37.40	36.80	36.89
3376	NASDAQ	ITRN	Tue, Mar 5, 2019	37.33	37.58	36.58	37.20
3375	NASDAQ	ITRN	Mon, Mar 4, 2019	37.26	37.85	36.98	37.37
3374	NASDAQ	ITRN	Fri, Mar 1, 2019	36.91	37.95	36.85	37.01
3373	NASDAQ	ITRN	Thu, Feb 28, 2019	36.35	37.00	36.22	36.90
3372	NASDAQ	ITRN	Wed, Feb 27, 2019	37.83	38.50	36.87	36.99
3371	NASDAQ	ITRN	Tue, Feb 26, 2019	37.02	37.91	36.68	37.86
3370	NASDAQ	ITRN	Mon, Feb 25, 2019	36.14	37.24	35.87	37.06
3369	NASDAQ	ITRN	Fri, Feb 22, 2019	35.22	36.23	34.99	36.04
3368	NASDAQ	ITRN	Thu, Feb 21, 2019	35.38	35.71	34.96	35.22
3367	NASDAQ	ITRN	Wed, Feb 20, 2019	34.17	36.50	34.15	35.41
3366	NASDAQ	ITRN	Tue, Feb 19, 2019	34.20	34.46	33.88	34.03
3365	NASDAQ	ITRN	Fri, Feb 15, 2019	33.61	34.42	33.61	34.42
3364	NASDAQ	ITRN	Thu, Feb 14, 2019	34.21	34.48	33.42	33.60
3363	NASDAQ	ITRN	Wed, Feb 13, 2019	33.73	34.28	33.55	34.19
3362	NASDAQ	ITRN	Tue, Feb 12, 2019	33.43	33.69	33.43	33.69
3361	NASDAQ	ITRN	Mon, Feb 11, 2019	33.06	33.60	33.06	33.43
3360	NASDAQ	ITRN	Fri, Feb 8, 2019	32.90	33.46	32.90	33.09
3359	NASDAQ	ITRN	Thu, Feb 7, 2019	33.14	33.25	32.57	33.01
3358	NASDAQ	ITRN	Wed, Feb 6, 2019	33.50	33.58	33.11	33.33
3357	NASDAQ	ITRN	Tue, Feb 5, 2019	33.90	33.99	33.28	33.45
3356	NASDAQ	ITRN	Mon, Feb 4, 2019	33.62	34.32	33.45	33.74
3355	NASDAQ	ITRN	Fri, Feb 1, 2019	32.99	33.91	32.56	33.59
3354	NASDAQ	ITRN	Thu, Jan 31, 2019	32.45	32.98	32.45	32.95
3353	NASDAQ	ITRN	Wed, Jan 30, 2019	32.31	32.86	32.31	32.66
3352	NASDAQ	ITRN	Tue, Jan 29, 2019	32.15	32.80	32.02	32.68
3351	NASDAQ	ITRN	Mon, Jan 28, 2019	32.65	32.69	32.04	32.15
3350	NASDAQ	ITRN	Fri, Jan 25, 2019	32.51	32.80	32.07	32.80
3349	NASDAQ	ITRN	Thu, Jan 24, 2019	32.44	33.14	32.37	32.40
3348	NASDAQ	ITRN	Wed, Jan 23, 2019	32.67	33.44	32.20	32.40
3347	NASDAQ	ITRN	Tue, Jan 22, 2019	30.90	32.51	30.79	32.51
3346	NASDAQ	ITRN	Fri, Jan 18, 2019	31.31	31.59	30.64	31.19
3345	NASDAQ	ITRN	Thu, Jan 17, 2019	31.43	32.03	30.86	31.01
3344	NASDAQ	ITRN	Wed, Jan 16, 2019	31.48	32.40	31.48	31.75
3343	NASDAQ	ITRN	Tue, Jan 15, 2019	32.24	32.86	31.42	31.79
3342	NASDAQ	ITRN	Mon, Jan 14, 2019	33.02	33.43	32.13	32.32
3341	NASDAQ	ITRN	Fri, Jan 11, 2019	33.29	33.47	33.02	33.02
3340	NASDAQ	ITRN	Thu, Jan 10, 2019	33.03	33.84	33.00	33.61
3339	NASDAQ	ITRN	Wed, Jan 9, 2019	34.51	34.51	33.33	33.53
3338	NASDAQ	ITRN	Tue, Jan 8, 2019	34.18	34.59	33.80	34.41
3337	NASDAQ	ITRN	Mon, Jan 7, 2019	35.00	35.20	33.66	34.12
3336	NASDAQ	ITRN	Fri, Jan 4, 2019	34.35	35.07	32.22	34.81
3335	NASDAQ	ITRN	Thu, Jan 3, 2019	32.85	33.90	32.68	33.89
3334	NASDAQ	ITRN	Wed, Jan 2, 2019	31.91	33.00	31.91	32.84
3333	NASDAQ	ITRN	Mon, Dec 31, 2018	32.85	33.04	32.00	32.06
3332	NASDAQ	ITRN	Fri, Dec 28, 2018	31.89	32.73	31.02	32.28
3331	NASDAQ	ITRN	Thu, Dec 27, 2018	31.77	32.95	31.15	31.63
3330	NASDAQ	ITRN	Wed, Dec 26, 2018	31.08	32.33	31.08	32.18
3329	NASDAQ	ITRN	Mon, Dec 24, 2018	30.59	31.07	29.38	31.00
3328	NASDAQ	ITRN	Fri, Dec 21, 2018	31.71	31.81	30.91	31.13
3327	NASDAQ	ITRN	Thu, Dec 20, 2018	32.23	33.11	31.40	31.63
3326	NASDAQ	ITRN	Wed, Dec 19, 2018	33.28	33.28	32.15	32.42
3325	NASDAQ	ITRN	Tue, Dec 18, 2018	32.68	33.49	32.68	33.07
3324	NASDAQ	ITRN	Mon, Dec 17, 2018	33.17	33.17	32.44	32.67
3323	NASDAQ	ITRN	Fri, Dec 14, 2018	33.32	34.19	32.26	33.16
3322	NASDAQ	ITRN	Thu, Dec 13, 2018	33.90	34.80	33.51	33.73
3321	NASDAQ	ITRN	Wed, Dec 12, 2018	33.24	35.17	32.93	33.90
3320	NASDAQ	ITRN	Tue, Dec 11, 2018	32.60	32.62	31.25	32.50
3319	NASDAQ	ITRN	Mon, Dec 10, 2018	32.85	33.19	31.82	32.27
3318	NASDAQ	ITRN	Fri, Dec 7, 2018	33.33	33.88	32.64	32.84
3317	NASDAQ	ITRN	Thu, Dec 6, 2018	33.00	34.10	33.00	33.32
3316	NASDAQ	ITRN	Tue, Dec 4, 2018	34.10	34.10	33.12	33.50
3315	NASDAQ	ITRN	Mon, Dec 3, 2018	33.29	34.91	33.29	34.10
3314	NASDAQ	ITRN	Fri, Nov 30, 2018	34.00	34.29	33.10	33.11
3313	NASDAQ	ITRN	Thu, Nov 29, 2018	33.83	34.37	33.18	34.00
3312	NASDAQ	ITRN	Wed, Nov 28, 2018	33.16	34.62	33.16	33.96
3311	NASDAQ	ITRN	Tue, Nov 27, 2018	34.00	34.40	32.98	33.17
3310	NASDAQ	ITRN	Mon, Nov 26, 2018	33.00	34.54	32.22	34.00
3309	NASDAQ	ITRN	Fri, Nov 23, 2018	32.25	33.49	32.08	32.80
3308	NASDAQ	ITRN	Wed, Nov 21, 2018	33.04	33.44	32.51	32.58
3307	NASDAQ	ITRN	Tue, Nov 20, 2018	33.29	33.80	33.07	33.07
3306	NASDAQ	ITRN	Mon, Nov 19, 2018	35.58	35.58	33.66	33.95
3305	NASDAQ	ITRN	Fri, Nov 16, 2018	35.21	35.71	34.56	35.51
3304	NASDAQ	ITRN	Thu, Nov 15, 2018	34.05	35.34	33.77	35.20
3303	NASDAQ	ITRN	Wed, Nov 14, 2018	34.51	34.73	32.71	34.27
3302	NASDAQ	ITRN	Tue, Nov 13, 2018	35.08	35.53	34.85	34.85
3301	NASDAQ	ITRN	Mon, Nov 12, 2018	35.75	35.75	34.73	35.09
3300	NASDAQ	ITRN	Fri, Nov 9, 2018	35.56	36.58	35.56	36.10
3299	NASDAQ	ITRN	Thu, Nov 8, 2018	36.36	36.54	35.26	35.55
3298	NASDAQ	ITRN	Wed, Nov 7, 2018	35.98	36.72	35.98	36.45
3297	NASDAQ	ITRN	Tue, Nov 6, 2018	35.17	35.84	35.02	35.79
3296	NASDAQ	ITRN	Mon, Nov 5, 2018	36.02	36.02	35.02	35.16
3295	NASDAQ	ITRN	Fri, Nov 2, 2018	35.11	36.05	34.92	36.03
3294	NASDAQ	ITRN	Thu, Nov 1, 2018	34.39	35.19	34.01	35.04
3293	NASDAQ	ITRN	Wed, Oct 31, 2018	33.79	34.73	33.72	34.12
3292	NASDAQ	ITRN	Tue, Oct 30, 2018	33.73	33.75	32.32	33.50
3291	NASDAQ	ITRN	Mon, Oct 29, 2018	33.95	34.98	31.58	33.51
3290	NASDAQ	ITRN	Fri, Oct 26, 2018	33.27	34.12	33.23	33.80
3289	NASDAQ	ITRN	Thu, Oct 25, 2018	33.49	34.10	33.42	33.66
3288	NASDAQ	ITRN	Wed, Oct 24, 2018	33.34	33.88	33.34	33.43
3287	NASDAQ	ITRN	Tue, Oct 23, 2018	33.68	33.86	32.63	33.52
3286	NASDAQ	ITRN	Mon, Oct 22, 2018	34.40	34.45	33.41	33.90
3285	NASDAQ	ITRN	Fri, Oct 19, 2018	34.35	35.34	32.82	34.37
3284	NASDAQ	ITRN	Thu, Oct 18, 2018	34.13	35.75	34.10	34.13
3283	NASDAQ	ITRN	Wed, Oct 17, 2018	33.82	34.40	33.60	34.40
3282	NASDAQ	ITRN	Tue, Oct 16, 2018	33.15	34.00	33.15	33.85
3281	NASDAQ	ITRN	Mon, Oct 15, 2018	32.72	33.92	32.33	33.05
3280	NASDAQ	ITRN	Fri, Oct 12, 2018	32.71	32.99	32.33	32.80
3279	NASDAQ	ITRN	Thu, Oct 11, 2018	33.00	33.27	32.08	32.60
3278	NASDAQ	ITRN	Wed, Oct 10, 2018	33.53	33.54	33.02	33.28
3277	NASDAQ	ITRN	Tue, Oct 9, 2018	33.50	33.79	33.42	33.49
3276	NASDAQ	ITRN	Mon, Oct 8, 2018	33.90	33.90	33.25	33.61
3275	NASDAQ	ITRN	Fri, Oct 5, 2018	33.79	34.04	33.65	33.90
3274	NASDAQ	ITRN	Thu, Oct 4, 2018	34.30	34.55	33.89	34.02
3273	NASDAQ	ITRN	Wed, Oct 3, 2018	34.86	34.98	34.50	34.50
3272	NASDAQ	ITRN	Tue, Oct 2, 2018	34.50	34.99	34.19	34.86
3271	NASDAQ	ITRN	Mon, Oct 1, 2018	34.71	34.91	34.05	34.39
3270	NASDAQ	ITRN	Fri, Sep 28, 2018	34.60	34.75	33.95	34.40
3269	NASDAQ	ITRN	Thu, Sep 27, 2018	34.25	34.95	34.25	34.55
3268	NASDAQ	ITRN	Wed, Sep 26, 2018	34.20	34.40	34.15	34.25
3267	NASDAQ	ITRN	Tue, Sep 25, 2018	33.60	34.30	33.55	34.20
3266	NASDAQ	ITRN	Mon, Sep 24, 2018	33.50	34.15	33.45	33.80
3265	NASDAQ	ITRN	Fri, Sep 21, 2018	33.35	34.00	33.10	33.45
3264	NASDAQ	ITRN	Thu, Sep 20, 2018	33.15	33.60	33.00	33.40
3263	NASDAQ	ITRN	Wed, Sep 19, 2018	33.20	33.35	32.85	33.05
3262	NASDAQ	ITRN	Tue, Sep 18, 2018	33.15	33.40	32.90	33.25
3261	NASDAQ	ITRN	Mon, Sep 17, 2018	33.00	33.98	32.95	32.95
3260	NASDAQ	ITRN	Fri, Sep 14, 2018	33.75	33.75	33.00	33.00
3259	NASDAQ	ITRN	Thu, Sep 13, 2018	34.15	34.50	33.50	33.55
3258	NASDAQ	ITRN	Wed, Sep 12, 2018	33.70	34.85	33.70	34.15
3257	NASDAQ	ITRN	Tue, Sep 11, 2018	34.80	35.10	33.65	33.65
3256	NASDAQ	ITRN	Mon, Sep 10, 2018	34.25	34.95	34.25	34.95
3255	NASDAQ	ITRN	Fri, Sep 7, 2018	34.75	35.15	34.15	34.30
3254	NASDAQ	ITRN	Thu, Sep 6, 2018	33.95	35.15	33.95	34.70
3253	NASDAQ	ITRN	Wed, Sep 5, 2018	34.40	34.40	33.65	34.00
3252	NASDAQ	ITRN	Tue, Sep 4, 2018	34.35	35.40	33.65	34.40
3251	NASDAQ	ITRN	Fri, Aug 31, 2018	34.50	34.50	33.10	34.10
3250	NASDAQ	ITRN	Thu, Aug 30, 2018	35.40	35.40	33.85	34.40
3249	NASDAQ	ITRN	Wed, Aug 29, 2018	34.05	34.30	33.50	34.30
3248	NASDAQ	ITRN	Tue, Aug 28, 2018	33.65	34.35	33.65	34.05
3247	NASDAQ	ITRN	Mon, Aug 27, 2018	33.45	33.70	32.55	33.65
3246	NASDAQ	ITRN	Fri, Aug 24, 2018	33.75	34.00	33.45	33.50
3245	NASDAQ	ITRN	Thu, Aug 23, 2018	33.50	33.60	33.20	33.50
3244	NASDAQ	ITRN	Wed, Aug 22, 2018	33.20	33.80	33.15	33.45
3243	NASDAQ	ITRN	Tue, Aug 21, 2018	33.15	33.60	32.90	33.40
3242	NASDAQ	ITRN	Mon, Aug 20, 2018	33.30	33.30	33.00	33.15
3241	NASDAQ	ITRN	Fri, Aug 17, 2018	33.00	33.55	33.00	33.30
3240	NASDAQ	ITRN	Thu, Aug 16, 2018	33.45	33.50	33.10	33.20
3239	NASDAQ	ITRN	Wed, Aug 15, 2018	33.90	33.90	32.95	33.30
3238	NASDAQ	ITRN	Tue, Aug 14, 2018	33.60	34.20	33.60	33.95
3237	NASDAQ	ITRN	Mon, Aug 13, 2018	33.35	33.80	33.23	33.60
3236	NASDAQ	ITRN	Fri, Aug 10, 2018	33.50	33.60	32.45	33.40
3235	NASDAQ	ITRN	Thu, Aug 9, 2018	33.45	33.90	32.31	33.60
3234	NASDAQ	ITRN	Wed, Aug 8, 2018	34.00	34.00	33.20	33.65
3233	NASDAQ	ITRN	Tue, Aug 7, 2018	34.35	34.50	33.90	34.10
3232	NASDAQ	ITRN	Mon, Aug 6, 2018	34.30	35.05	34.05	34.20
3231	NASDAQ	ITRN	Fri, Aug 3, 2018	34.35	34.60	34.25	34.50
3230	NASDAQ	ITRN	Thu, Aug 2, 2018	33.85	34.45	33.85	34.30
3229	NASDAQ	ITRN	Wed, Aug 1, 2018	34.00	34.35	33.80	34.15
3228	NASDAQ	ITRN	Tue, Jul 31, 2018	34.15	34.45	33.60	34.05
3227	NASDAQ	ITRN	Mon, Jul 30, 2018	34.10	34.50	33.50	34.20
3226	NASDAQ	ITRN	Fri, Jul 27, 2018	34.00	34.60	33.85	34.50
3225	NASDAQ	ITRN	Thu, Jul 26, 2018	34.50	34.50	33.30	34.00
3224	NASDAQ	ITRN	Wed, Jul 25, 2018	33.05	34.85	33.00	34.65
3223	NASDAQ	ITRN	Tue, Jul 24, 2018	31.85	33.65	31.00	33.05
3222	NASDAQ	ITRN	Mon, Jul 23, 2018	30.50	31.00	30.40	30.75
3221	NASDAQ	ITRN	Fri, Jul 20, 2018	30.00	31.05	30.00	30.70
3220	NASDAQ	ITRN	Thu, Jul 19, 2018	29.60	30.00	29.40	29.85
3219	NASDAQ	ITRN	Wed, Jul 18, 2018	29.60	29.90	29.40	29.80
3218	NASDAQ	ITRN	Tue, Jul 17, 2018	29.25	29.75	29.25	29.55
3217	NASDAQ	ITRN	Mon, Jul 16, 2018	30.25	30.25	29.40	29.50
3216	NASDAQ	ITRN	Fri, Jul 13, 2018	30.50	30.55	30.20	30.40
3215	NASDAQ	ITRN	Thu, Jul 12, 2018	30.50	30.65	30.30	30.35
3214	NASDAQ	ITRN	Wed, Jul 11, 2018	30.10	30.75	29.90	30.50
3213	NASDAQ	ITRN	Tue, Jul 10, 2018	30.70	30.85	30.40	30.40
3212	NASDAQ	ITRN	Mon, Jul 9, 2018	30.75	30.85	30.50	30.75
3211	NASDAQ	ITRN	Fri, Jul 6, 2018	30.80	31.05	30.50	30.65
3210	NASDAQ	ITRN	Thu, Jul 5, 2018	30.50	30.95	30.25	30.90
3209	NASDAQ	ITRN	Tue, Jul 3, 2018	31.00	31.00	30.35	30.40
3208	NASDAQ	ITRN	Mon, Jul 2, 2018	30.20	30.88	30.20	30.75
3207	NASDAQ	ITRN	Fri, Jun 29, 2018	30.60	30.80	30.25	30.35
3206	NASDAQ	ITRN	Thu, Jun 28, 2018	30.00	30.80	29.95	30.60
3205	NASDAQ	ITRN	Wed, Jun 27, 2018	30.90	30.90	29.80	29.95
3204	NASDAQ	ITRN	Tue, Jun 26, 2018	31.20	31.40	30.75	30.80
3203	NASDAQ	ITRN	Mon, Jun 25, 2018	30.90	31.35	30.70	31.15
3202	NASDAQ	ITRN	Fri, Jun 22, 2018	31.05	31.30	30.90	31.25
3201	NASDAQ	ITRN	Thu, Jun 21, 2018	31.35	31.35	30.95	31.05
3200	NASDAQ	ITRN	Wed, Jun 20, 2018	30.95	31.40	30.85	31.25
3199	NASDAQ	ITRN	Tue, Jun 19, 2018	31.00	31.68	30.35	31.00
3198	NASDAQ	ITRN	Mon, Jun 18, 2018	31.25	31.55	30.95	31.10
3197	NASDAQ	ITRN	Fri, Jun 15, 2018	31.30	31.30	31.00	31.10
3196	NASDAQ	ITRN	Thu, Jun 14, 2018	31.15	31.85	31.15	31.35
3195	NASDAQ	ITRN	Wed, Jun 13, 2018	31.55	31.60	30.98	31.20
3194	NASDAQ	ITRN	Tue, Jun 12, 2018	31.40	31.65	31.05	31.50
3193	NASDAQ	ITRN	Mon, Jun 11, 2018	31.15	31.75	30.95	31.30
3192	NASDAQ	ITRN	Fri, Jun 8, 2018	31.20	31.30	31.00	31.15
3191	NASDAQ	ITRN	Thu, Jun 7, 2018	32.45	32.45	31.15	31.15
3190	NASDAQ	ITRN	Wed, Jun 6, 2018	32.70	32.85	32.30	32.50
3189	NASDAQ	ITRN	Tue, Jun 5, 2018	33.35	33.65	32.50	32.90
3188	NASDAQ	ITRN	Mon, Jun 4, 2018	33.75	33.75	32.80	33.20
3187	NASDAQ	ITRN	Fri, Jun 1, 2018	32.95	33.90	32.95	33.70
3186	NASDAQ	ITRN	Thu, May 31, 2018	32.60	33.10	32.35	33.00
3185	NASDAQ	ITRN	Wed, May 30, 2018	32.55	32.65	32.40	32.60
3184	NASDAQ	ITRN	Tue, May 29, 2018	32.60	32.90	31.85	32.30
3183	NASDAQ	ITRN	Fri, May 25, 2018	31.93	32.55	31.70	32.40
3182	NASDAQ	ITRN	Thu, May 24, 2018	31.75	31.85	31.40	31.70
3181	NASDAQ	ITRN	Wed, May 23, 2018	31.35	32.20	31.00	31.65
3180	NASDAQ	ITRN	Tue, May 22, 2018	31.20	31.35	31.00	31.25
3179	NASDAQ	ITRN	Mon, May 21, 2018	31.15	31.25	30.98	31.25
3178	NASDAQ	ITRN	Fri, May 18, 2018	31.10	31.30	31.00	31.25
3177	NASDAQ	ITRN	Thu, May 17, 2018	31.30	31.30	30.90	31.20
3176	NASDAQ	ITRN	Wed, May 16, 2018	31.10	31.50	30.83	31.35
3175	NASDAQ	ITRN	Tue, May 15, 2018	31.00	31.30	30.85	31.25
3174	NASDAQ	ITRN	Mon, May 14, 2018	31.20	31.30	30.76	31.20
3173	NASDAQ	ITRN	Fri, May 11, 2018	31.35	31.35	31.00	31.10
3172	NASDAQ	ITRN	Thu, May 10, 2018	31.15	31.30	31.05	31.20
3171	NASDAQ	ITRN	Wed, May 9, 2018	31.20	31.35	30.80	31.20
3170	NASDAQ	ITRN	Tue, May 8, 2018	31.10	31.20	30.95	31.10
3169	NASDAQ	ITRN	Mon, May 7, 2018	31.20	31.50	31.20	31.20
3168	NASDAQ	ITRN	Fri, May 4, 2018	30.98	31.35	30.95	31.15
3167	NASDAQ	ITRN	Thu, May 3, 2018	31.10	31.30	30.90	31.10
3166	NASDAQ	ITRN	Wed, May 2, 2018	31.50	31.50	31.10	31.20
3165	NASDAQ	ITRN	Tue, May 1, 2018	31.30	31.75	30.65	31.50
3164	NASDAQ	ITRN	Mon, Apr 30, 2018	31.45	31.60	30.95	31.35
3163	NASDAQ	ITRN	Fri, Apr 27, 2018	31.55	31.65	31.20	31.50
3162	NASDAQ	ITRN	Thu, Apr 26, 2018	31.55	32.20	31.35	31.45
3161	NASDAQ	ITRN	Wed, Apr 25, 2018	31.55	31.80	31.00	31.50
3160	NASDAQ	ITRN	Tue, Apr 24, 2018	31.85	32.15	31.55	31.70
3159	NASDAQ	ITRN	Mon, Apr 23, 2018	32.05	32.30	31.60	31.65
3158	NASDAQ	ITRN	Fri, Apr 20, 2018	32.50	33.00	31.70	32.10
3157	NASDAQ	ITRN	Thu, Apr 19, 2018	32.55	32.95	32.00	32.40
3156	NASDAQ	ITRN	Wed, Apr 18, 2018	32.65	32.85	32.20	32.65
3155	NASDAQ	ITRN	Tue, Apr 17, 2018	32.45	32.95	32.25	32.65
3154	NASDAQ	ITRN	Mon, Apr 16, 2018	32.35	32.95	32.08	32.40
3153	NASDAQ	ITRN	Fri, Apr 13, 2018	32.15	32.55	32.05	32.35
3152	NASDAQ	ITRN	Thu, Apr 12, 2018	32.25	32.30	31.55	32.05
3151	NASDAQ	ITRN	Wed, Apr 11, 2018	31.95	32.30	31.90	32.25
3150	NASDAQ	ITRN	Tue, Apr 10, 2018	32.15	32.25	31.75	32.00
3149	NASDAQ	ITRN	Mon, Apr 9, 2018	32.30	32.50	31.80	31.90
3148	NASDAQ	ITRN	Fri, Apr 6, 2018	31.90	33.00	31.85	32.05
3147	NASDAQ	ITRN	Thu, Apr 5, 2018	32.10	32.58	31.40	32.05
3146	NASDAQ	ITRN	Wed, Apr 4, 2018	32.10	32.30	31.40	31.95
3145	NASDAQ	ITRN	Tue, Apr 3, 2018	31.05	32.55	30.85	32.40
3144	NASDAQ	ITRN	Mon, Apr 2, 2018	31.00	31.25	30.80	30.95
3143	NASDAQ	ITRN	Thu, Mar 29, 2018	31.05	31.88	30.90	31.10
3142	NASDAQ	ITRN	Wed, Mar 28, 2018	31.45	32.90	30.90	30.90
3141	NASDAQ	ITRN	Tue, Mar 27, 2018	32.80	33.15	31.35	31.60
3140	NASDAQ	ITRN	Mon, Mar 26, 2018	33.25	33.45	32.70	32.80
3139	NASDAQ	ITRN	Fri, Mar 23, 2018	33.30	34.20	33.28	33.45
3138	NASDAQ	ITRN	Thu, Mar 22, 2018	35.45	35.90	33.10	33.10
3137	NASDAQ	ITRN	Wed, Mar 21, 2018	35.00	35.95	34.95	35.70
3136	NASDAQ	ITRN	Tue, Mar 20, 2018	35.55	35.55	34.85	35.00
3135	NASDAQ	ITRN	Mon, Mar 19, 2018	35.65	35.80	35.15	35.55
3134	NASDAQ	ITRN	Fri, Mar 16, 2018	36.25	36.25	35.70	35.80
3133	NASDAQ	ITRN	Thu, Mar 15, 2018	35.35	36.08	35.05	35.90
3132	NASDAQ	ITRN	Wed, Mar 14, 2018	35.90	35.90	35.30	35.40
3131	NASDAQ	ITRN	Tue, Mar 13, 2018	35.85	36.00	35.55	35.75
3130	NASDAQ	ITRN	Mon, Mar 12, 2018	35.45	36.00	35.35	35.90
3129	NASDAQ	ITRN	Fri, Mar 9, 2018	35.70	35.90	35.20	35.45
3128	NASDAQ	ITRN	Thu, Mar 8, 2018	35.25	35.85	35.15	35.45
3127	NASDAQ	ITRN	Wed, Mar 7, 2018	34.40	35.70	34.30	35.25
3126	NASDAQ	ITRN	Tue, Mar 6, 2018	35.15	35.15	34.28	34.65
3125	NASDAQ	ITRN	Mon, Mar 5, 2018	35.90	36.15	35.05	35.05
3124	NASDAQ	ITRN	Fri, Mar 2, 2018	34.50	35.95	34.50	35.90
3123	NASDAQ	ITRN	Thu, Mar 1, 2018	34.75	34.80	34.15	34.60
3122	NASDAQ	ITRN	Wed, Feb 28, 2018	34.20	35.00	34.10	34.55
3121	NASDAQ	ITRN	Tue, Feb 27, 2018	33.70	34.10	33.45	33.95
3120	NASDAQ	ITRN	Mon, Feb 26, 2018	33.85	33.85	33.45	33.45
3119	NASDAQ	ITRN	Fri, Feb 23, 2018	33.70	33.75	33.50	33.65
3118	NASDAQ	ITRN	Thu, Feb 22, 2018	33.50	33.75	33.30	33.55
3117	NASDAQ	ITRN	Wed, Feb 21, 2018	33.55	33.85	33.30	33.40
3116	NASDAQ	ITRN	Tue, Feb 20, 2018	33.75	33.95	33.40	33.45
3115	NASDAQ	ITRN	Fri, Feb 16, 2018	33.75	34.20	33.73	33.80
3114	NASDAQ	ITRN	Thu, Feb 15, 2018	33.80	34.15	33.30	33.90
3113	NASDAQ	ITRN	Wed, Feb 14, 2018	33.95	34.10	33.20	33.65
3112	NASDAQ	ITRN	Tue, Feb 13, 2018	34.10	34.90	33.90	34.05
3111	NASDAQ	ITRN	Mon, Feb 12, 2018	33.70	34.40	33.50	34.05
3110	NASDAQ	ITRN	Fri, Feb 9, 2018	33.65	33.75	32.35	33.45
3109	NASDAQ	ITRN	Thu, Feb 8, 2018	33.90	34.25	33.35	33.50
3108	NASDAQ	ITRN	Wed, Feb 7, 2018	33.95	34.35	33.35	33.95
3107	NASDAQ	ITRN	Tue, Feb 6, 2018	34.00	34.81	33.80	34.20
3106	NASDAQ	ITRN	Mon, Feb 5, 2018	34.35	35.50	34.00	34.50
3105	NASDAQ	ITRN	Fri, Feb 2, 2018	34.85	35.25	34.69	34.80
3104	NASDAQ	ITRN	Thu, Feb 1, 2018	34.80	35.15	34.25	35.00
3103	NASDAQ	ITRN	Wed, Jan 31, 2018	35.35	35.48	34.73	34.90
3102	NASDAQ	ITRN	Tue, Jan 30, 2018	35.00	35.35	34.60	35.30
3101	NASDAQ	ITRN	Mon, Jan 29, 2018	34.90	35.50	34.55	35.30
3100	NASDAQ	ITRN	Fri, Jan 26, 2018	34.90	35.10	34.55	34.90
3099	NASDAQ	ITRN	Thu, Jan 25, 2018	35.00	35.05	34.45	34.70
3098	NASDAQ	ITRN	Wed, Jan 24, 2018	35.60	35.70	34.80	34.95
3097	NASDAQ	ITRN	Tue, Jan 23, 2018	35.35	35.95	35.25	35.55
3096	NASDAQ	ITRN	Mon, Jan 22, 2018	35.10	35.50	34.60	35.45
3095	NASDAQ	ITRN	Fri, Jan 19, 2018	34.15	35.25	34.08	35.25
3094	NASDAQ	ITRN	Thu, Jan 18, 2018	34.45	35.15	33.75	34.10
3093	NASDAQ	ITRN	Wed, Jan 17, 2018	34.65	35.40	33.10	34.45
3092	NASDAQ	ITRN	Tue, Jan 16, 2018	35.40	35.40	34.60	34.70
3091	NASDAQ	ITRN	Fri, Jan 12, 2018	34.20	35.35	34.00	35.30
3090	NASDAQ	ITRN	Thu, Jan 11, 2018	33.80	34.10	33.25	34.05
3089	NASDAQ	ITRN	Wed, Jan 10, 2018	34.30	34.55	33.70	33.75
3088	NASDAQ	ITRN	Tue, Jan 9, 2018	35.30	35.55	34.15	34.50
3087	NASDAQ	ITRN	Mon, Jan 8, 2018	35.30	35.55	34.95	35.25
3086	NASDAQ	ITRN	Fri, Jan 5, 2018	33.85	35.18	33.85	35.05
3085	NASDAQ	ITRN	Thu, Jan 4, 2018	34.05	34.20	33.70	33.75
3084	NASDAQ	ITRN	Wed, Jan 3, 2018	34.20	34.30	33.65	34.10
3083	NASDAQ	ITRN	Tue, Jan 2, 2018	34.20	34.60	34.05	34.20
3082	NASDAQ	ITRN	Fri, Dec 29, 2017	34.35	34.35	34.00	34.20
3081	NASDAQ	ITRN	Thu, Dec 28, 2017	34.40	34.50	34.30	34.30
3080	NASDAQ	ITRN	Wed, Dec 27, 2017	35.00	35.00	34.30	34.45
3079	NASDAQ	ITRN	Tue, Dec 26, 2017	34.75	35.45	34.35	35.30
3078	NASDAQ	ITRN	Fri, Dec 22, 2017	34.85	35.33	34.85	34.90
3077	NASDAQ	ITRN	Thu, Dec 21, 2017	34.20	35.05	34.20	34.75
3076	NASDAQ	ITRN	Wed, Dec 20, 2017	34.00	34.40	33.55	34.15
3075	NASDAQ	ITRN	Tue, Dec 19, 2017	35.10	35.35	33.40	33.80
3074	NASDAQ	ITRN	Mon, Dec 18, 2017	34.95	35.75	34.60	35.35
3073	NASDAQ	ITRN	Fri, Dec 15, 2017	34.95	34.95	34.55	34.80
3072	NASDAQ	ITRN	Thu, Dec 14, 2017	35.10	35.35	34.60	34.80
3071	NASDAQ	ITRN	Wed, Dec 13, 2017	34.85	35.45	34.80	35.00
3070	NASDAQ	ITRN	Tue, Dec 12, 2017	34.90	35.15	34.60	34.90
3069	NASDAQ	ITRN	Mon, Dec 11, 2017	35.05	35.05	34.85	34.95
3068	NASDAQ	ITRN	Fri, Dec 8, 2017	35.10	35.50	34.85	34.90
3067	NASDAQ	ITRN	Thu, Dec 7, 2017	35.00	35.70	34.70	35.05
3066	NASDAQ	ITRN	Wed, Dec 6, 2017	34.80	35.50	34.75	35.00
3065	NASDAQ	ITRN	Tue, Dec 5, 2017	34.90	35.65	34.80	35.00
3064	NASDAQ	ITRN	Mon, Dec 4, 2017	35.70	35.70	34.70	34.90
3063	NASDAQ	ITRN	Fri, Dec 1, 2017	35.60	35.78	35.25	35.70
3062	NASDAQ	ITRN	Thu, Nov 30, 2017	35.85	36.15	35.60	35.60
3061	NASDAQ	ITRN	Wed, Nov 29, 2017	36.00	36.03	35.60	35.65
3060	NASDAQ	ITRN	Tue, Nov 28, 2017	36.13	36.13	35.70	35.80
3059	NASDAQ	ITRN	Mon, Nov 27, 2017	36.10	36.30	35.80	36.00
3058	NASDAQ	ITRN	Fri, Nov 24, 2017	35.50	36.00	35.50	36.00
3057	NASDAQ	ITRN	Wed, Nov 22, 2017	35.05	35.45	35.05	35.25
3056	NASDAQ	ITRN	Tue, Nov 21, 2017	35.40	35.48	35.00	35.00
3055	NASDAQ	ITRN	Mon, Nov 20, 2017	35.70	35.76	35.35	35.40
3054	NASDAQ	ITRN	Fri, Nov 17, 2017	35.80	36.13	35.60	35.95
3053	NASDAQ	ITRN	Thu, Nov 16, 2017	36.30	36.85	35.88	36.10
3052	NASDAQ	ITRN	Wed, Nov 15, 2017	36.25	36.40	35.10	36.00
3051	NASDAQ	ITRN	Tue, Nov 14, 2017	34.60	36.00	34.60	35.85
3050	NASDAQ	ITRN	Mon, Nov 13, 2017	34.80	35.20	34.35	34.80
3049	NASDAQ	ITRN	Fri, Nov 10, 2017	35.30	35.60	34.90	35.15
3048	NASDAQ	ITRN	Thu, Nov 9, 2017	35.00	35.55	35.00	35.30
3047	NASDAQ	ITRN	Wed, Nov 8, 2017	35.15	35.40	35.00	35.15
3046	NASDAQ	ITRN	Tue, Nov 7, 2017	35.25	35.50	34.95	35.10
3045	NASDAQ	ITRN	Mon, Nov 6, 2017	35.10	35.55	34.95	35.30
3044	NASDAQ	ITRN	Fri, Nov 3, 2017	35.55	35.85	34.75	35.25
3043	NASDAQ	ITRN	Thu, Nov 2, 2017	35.00	35.50	35.00	35.45
3042	NASDAQ	ITRN	Wed, Nov 1, 2017	35.50	35.70	35.05	35.25
3041	NASDAQ	ITRN	Tue, Oct 31, 2017	36.00	36.10	35.25	35.50
3040	NASDAQ	ITRN	Mon, Oct 30, 2017	36.25	36.45	35.85	36.00
3039	NASDAQ	ITRN	Fri, Oct 27, 2017	36.85	36.85	36.05	36.25
3038	NASDAQ	ITRN	Thu, Oct 26, 2017	37.00	37.15	36.50	36.60
3037	NASDAQ	ITRN	Wed, Oct 25, 2017	37.75	37.83	36.95	37.05
3036	NASDAQ	ITRN	Tue, Oct 24, 2017	37.85	37.85	37.60	37.80
3035	NASDAQ	ITRN	Mon, Oct 23, 2017	37.65	38.00	37.50	37.60
3034	NASDAQ	ITRN	Fri, Oct 20, 2017	37.50	37.85	37.50	37.60
3033	NASDAQ	ITRN	Thu, Oct 19, 2017	37.25	37.58	37.10	37.45
3032	NASDAQ	ITRN	Wed, Oct 18, 2017	36.70	37.29	36.70	37.20
3031	NASDAQ	ITRN	Tue, Oct 17, 2017	36.60	37.01	36.45	36.60
3030	NASDAQ	ITRN	Mon, Oct 16, 2017	37.05	37.35	36.75	36.75
3029	NASDAQ	ITRN	Fri, Oct 13, 2017	37.40	37.55	36.85	36.85
3028	NASDAQ	ITRN	Thu, Oct 12, 2017	37.20	37.58	36.80	37.35
3027	NASDAQ	ITRN	Wed, Oct 11, 2017	37.50	37.50	37.00	37.15
3026	NASDAQ	ITRN	Tue, Oct 10, 2017	37.55	37.75	37.10	37.70
3025	NASDAQ	ITRN	Mon, Oct 9, 2017	37.25	37.50	37.00	37.30
3024	NASDAQ	ITRN	Fri, Oct 6, 2017	36.50	37.10	36.45	37.05
3023	NASDAQ	ITRN	Thu, Oct 5, 2017	37.10	37.10	36.25	36.50
3022	NASDAQ	ITRN	Wed, Oct 4, 2017	36.80	37.10	36.55	36.80
3021	NASDAQ	ITRN	Tue, Oct 3, 2017	36.55	37.00	36.15	36.75
3020	NASDAQ	ITRN	Mon, Oct 2, 2017	36.25	36.85	36.10	36.30
3019	NASDAQ	ITRN	Fri, Sep 29, 2017	35.40	36.10	35.40	36.05
3018	NASDAQ	ITRN	Thu, Sep 28, 2017	35.35	35.55	35.20	35.35
3017	NASDAQ	ITRN	Wed, Sep 27, 2017	35.90	35.90	35.45	35.45
3016	NASDAQ	ITRN	Tue, Sep 26, 2017	35.90	36.10	35.75	35.90
3015	NASDAQ	ITRN	Mon, Sep 25, 2017	36.05	36.10	35.50	35.95
3014	NASDAQ	ITRN	Fri, Sep 22, 2017	36.05	36.35	35.90	36.10
3013	NASDAQ	ITRN	Thu, Sep 21, 2017	36.10	36.25	35.65	36.10
3012	NASDAQ	ITRN	Wed, Sep 20, 2017	36.35	36.50	36.05	36.05
3011	NASDAQ	ITRN	Tue, Sep 19, 2017	35.95	36.50	35.90	36.40
3010	NASDAQ	ITRN	Mon, Sep 18, 2017	34.70	35.95	34.66	35.95
3009	NASDAQ	ITRN	Fri, Sep 15, 2017	33.95	34.30	33.75	34.05
3008	NASDAQ	ITRN	Thu, Sep 14, 2017	33.95	34.05	33.85	33.95
3007	NASDAQ	ITRN	Wed, Sep 13, 2017	34.00	34.35	33.95	34.00
3006	NASDAQ	ITRN	Tue, Sep 12, 2017	34.00	34.00	33.85	34.00
3005	NASDAQ	ITRN	Mon, Sep 11, 2017	33.65	34.00	33.60	33.90
3004	NASDAQ	ITRN	Fri, Sep 8, 2017	33.50	33.90	33.30	33.50
3003	NASDAQ	ITRN	Thu, Sep 7, 2017	33.50	33.65	32.00	33.55
3002	NASDAQ	ITRN	Wed, Sep 6, 2017	33.10	33.65	33.10	33.50
3001	NASDAQ	ITRN	Tue, Sep 5, 2017	33.50	33.75	33.05	33.20
3000	NASDAQ	ITRN	Fri, Sep 1, 2017	33.40	33.60	33.26	33.50
2999	NASDAQ	ITRN	Thu, Aug 31, 2017	33.60	33.83	33.25	33.40
2998	NASDAQ	ITRN	Wed, Aug 30, 2017	33.55	33.83	33.20	33.50
2997	NASDAQ	ITRN	Tue, Aug 29, 2017	33.50	33.65	33.30	33.50
2996	NASDAQ	ITRN	Mon, Aug 28, 2017	33.60	33.85	33.23	33.55
2995	NASDAQ	ITRN	Fri, Aug 25, 2017	33.65	34.00	33.40	33.55
2994	NASDAQ	ITRN	Thu, Aug 24, 2017	33.35	34.10	32.80	33.25
2993	NASDAQ	ITRN	Wed, Aug 23, 2017	32.80	33.50	32.80	33.35
2992	NASDAQ	ITRN	Tue, Aug 22, 2017	33.30	33.50	32.88	33.15
2991	NASDAQ	ITRN	Mon, Aug 21, 2017	33.15	33.20	32.80	32.95
2990	NASDAQ	ITRN	Fri, Aug 18, 2017	31.85	34.15	31.85	33.05
2989	NASDAQ	ITRN	Thu, Aug 17, 2017	31.10	32.15	31.10	31.80
2988	NASDAQ	ITRN	Wed, Aug 16, 2017	31.00	31.60	31.00	31.45
2987	NASDAQ	ITRN	Tue, Aug 15, 2017	31.15	31.15	30.40	30.60
2986	NASDAQ	ITRN	Mon, Aug 14, 2017	30.30	31.10	29.14	30.90
2985	NASDAQ	ITRN	Fri, Aug 11, 2017	30.25	30.50	30.15	30.30
2984	NASDAQ	ITRN	Thu, Aug 10, 2017	29.90	30.40	29.60	30.20
2983	NASDAQ	ITRN	Wed, Aug 9, 2017	28.55	30.20	28.50	29.95
2982	NASDAQ	ITRN	Tue, Aug 8, 2017	30.00	30.30	30.00	30.10
2981	NASDAQ	ITRN	Mon, Aug 7, 2017	31.00	31.00	30.00	30.40
2980	NASDAQ	ITRN	Fri, Aug 4, 2017	30.95	31.00	30.55	30.70
2979	NASDAQ	ITRN	Thu, Aug 3, 2017	30.65	31.00	30.65	30.85
2978	NASDAQ	ITRN	Wed, Aug 2, 2017	30.45	30.80	30.45	30.75
2977	NASDAQ	ITRN	Tue, Aug 1, 2017	30.65	30.65	30.25	30.40
2976	NASDAQ	ITRN	Mon, Jul 31, 2017	30.75	30.85	30.45	30.50
2975	NASDAQ	ITRN	Fri, Jul 28, 2017	30.85	30.95	30.50	30.75
2974	NASDAQ	ITRN	Thu, Jul 27, 2017	30.95	31.00	30.25	31.00
2973	NASDAQ	ITRN	Wed, Jul 26, 2017	30.75	31.10	30.60	30.80
2972	NASDAQ	ITRN	Tue, Jul 25, 2017	30.90	30.95	30.55	30.80
2971	NASDAQ	ITRN	Mon, Jul 24, 2017	30.95	31.10	30.65	30.95
2970	NASDAQ	ITRN	Fri, Jul 21, 2017	31.05	31.10	30.70	30.85
2969	NASDAQ	ITRN	Thu, Jul 20, 2017	31.45	31.45	30.80	31.00
2968	NASDAQ	ITRN	Wed, Jul 19, 2017	31.05	31.50	31.05	31.25
2967	NASDAQ	ITRN	Tue, Jul 18, 2017	31.05	31.25	30.35	30.80
2966	NASDAQ	ITRN	Mon, Jul 17, 2017	31.40	31.75	31.05	31.15
2965	NASDAQ	ITRN	Fri, Jul 14, 2017	31.50	31.75	31.40	31.40
2964	NASDAQ	ITRN	Thu, Jul 13, 2017	31.50	31.65	31.40	31.50
2963	NASDAQ	ITRN	Wed, Jul 12, 2017	31.50	31.80	31.40	31.45
2962	NASDAQ	ITRN	Tue, Jul 11, 2017	31.55	31.80	31.40	31.55
2961	NASDAQ	ITRN	Mon, Jul 10, 2017	31.45	31.65	31.20	31.55
2960	NASDAQ	ITRN	Fri, Jul 7, 2017	31.55	31.80	31.15	31.75
2959	NASDAQ	ITRN	Thu, Jul 6, 2017	31.10	31.55	31.00	31.40
2958	NASDAQ	ITRN	Wed, Jul 5, 2017	31.20	31.50	31.00	31.50
2957	NASDAQ	ITRN	Mon, Jul 3, 2017	31.20	31.30	30.95	31.20
2956	NASDAQ	ITRN	Fri, Jun 30, 2017	31.15	31.30	30.65	31.30
2955	NASDAQ	ITRN	Thu, Jun 29, 2017	31.05	31.20	30.23	31.20
2954	NASDAQ	ITRN	Wed, Jun 28, 2017	30.75	31.25	30.55	31.20
2953	NASDAQ	ITRN	Tue, Jun 27, 2017	30.15	30.80	29.85	30.80
2952	NASDAQ	ITRN	Mon, Jun 26, 2017	30.75	30.90	29.55	30.20
2951	NASDAQ	ITRN	Fri, Jun 23, 2017	30.85	30.85	30.55	30.75
2950	NASDAQ	ITRN	Thu, Jun 22, 2017	31.15	31.30	30.55	30.95
2949	NASDAQ	ITRN	Wed, Jun 21, 2017	31.40	31.65	30.85	31.10
2948	NASDAQ	ITRN	Tue, Jun 20, 2017	31.90	32.10	30.75	31.40
2947	NASDAQ	ITRN	Mon, Jun 19, 2017	31.45	32.50	31.40	31.60
2946	NASDAQ	ITRN	Fri, Jun 16, 2017	31.00	31.60	30.75	31.15
2945	NASDAQ	ITRN	Thu, Jun 15, 2017	31.80	31.80	30.80	31.00
2944	NASDAQ	ITRN	Wed, Jun 14, 2017	31.90	32.50	31.90	32.05
2943	NASDAQ	ITRN	Tue, Jun 13, 2017	31.85	32.00	31.50	31.70
2942	NASDAQ	ITRN	Mon, Jun 12, 2017	32.80	32.80	31.80	31.80
2941	NASDAQ	ITRN	Fri, Jun 9, 2017	33.00	33.30	32.65	32.80
2940	NASDAQ	ITRN	Thu, Jun 8, 2017	32.90	33.45	32.65	33.00
2939	NASDAQ	ITRN	Wed, Jun 7, 2017	32.50	33.20	32.30	32.90
2938	NASDAQ	ITRN	Tue, Jun 6, 2017	32.20	32.25	31.89	32.25
2937	NASDAQ	ITRN	Mon, Jun 5, 2017	32.20	32.30	31.75	32.25
2936	NASDAQ	ITRN	Fri, Jun 2, 2017	32.65	33.71	32.20	32.40
2935	NASDAQ	ITRN	Thu, Jun 1, 2017	32.20	32.60	32.15	32.60
2934	NASDAQ	ITRN	Wed, May 31, 2017	32.60	32.60	31.90	32.20
2933	NASDAQ	ITRN	Tue, May 30, 2017	32.95	33.95	32.10	32.35
2932	NASDAQ	ITRN	Fri, May 26, 2017	32.20	33.05	31.75	32.15
2931	NASDAQ	ITRN	Thu, May 25, 2017	31.25	32.15	30.90	32.00
2930	NASDAQ	ITRN	Wed, May 24, 2017	30.95	31.20	30.80	31.20
2929	NASDAQ	ITRN	Tue, May 23, 2017	31.25	31.33	30.60	30.80
2928	NASDAQ	ITRN	Mon, May 22, 2017	31.30	31.45	31.05	31.25
2927	NASDAQ	ITRN	Fri, May 19, 2017	31.90	31.97	31.05	31.20
2926	NASDAQ	ITRN	Thu, May 18, 2017	31.90	31.90	30.45	31.40
2925	NASDAQ	ITRN	Wed, May 17, 2017	35.00	35.50	31.60	32.20
2924	NASDAQ	ITRN	Tue, May 16, 2017	33.70	34.30	33.30	33.80
2923	NASDAQ	ITRN	Mon, May 15, 2017	33.80	34.00	33.10	33.50
2922	NASDAQ	ITRN	Fri, May 12, 2017	33.75	35.45	33.40	33.50
2921	NASDAQ	ITRN	Thu, May 11, 2017	33.85	36.95	32.95	33.55
2920	NASDAQ	ITRN	Wed, May 10, 2017	33.00	33.40	32.50	33.25
2919	NASDAQ	ITRN	Tue, May 9, 2017	32.40	32.95	31.75	32.80
2918	NASDAQ	ITRN	Mon, May 8, 2017	31.15	32.05	30.95	31.90
2917	NASDAQ	ITRN	Fri, May 5, 2017	30.30	31.20	30.30	30.90
2916	NASDAQ	ITRN	Thu, May 4, 2017	30.45	30.70	30.05	30.25
2915	NASDAQ	ITRN	Wed, May 3, 2017	30.95	30.95	30.35	30.55
2914	NASDAQ	ITRN	Tue, May 2, 2017	31.35	31.35	30.95	31.05
2913	NASDAQ	ITRN	Mon, May 1, 2017	31.35	31.45	30.70	31.20
2912	NASDAQ	ITRN	Fri, Apr 28, 2017	30.90	31.45	30.70	31.30
2911	NASDAQ	ITRN	Thu, Apr 27, 2017	30.95	31.08	30.70	30.70
2910	NASDAQ	ITRN	Wed, Apr 26, 2017	31.10	31.17	30.75	30.85
2909	NASDAQ	ITRN	Tue, Apr 25, 2017	30.70	31.30	30.70	31.15
2908	NASDAQ	ITRN	Mon, Apr 24, 2017	30.55	31.00	30.35	30.65
2907	NASDAQ	ITRN	Fri, Apr 21, 2017	30.45	30.70	30.33	30.45
2906	NASDAQ	ITRN	Thu, Apr 20, 2017	30.75	30.90	30.10	30.60
2905	NASDAQ	ITRN	Wed, Apr 19, 2017	29.93	30.75	29.85	30.65
2904	NASDAQ	ITRN	Tue, Apr 18, 2017	29.90	30.05	29.90	29.95
2903	NASDAQ	ITRN	Mon, Apr 17, 2017	29.85	30.10	29.80	30.00
2902	NASDAQ	ITRN	Thu, Apr 13, 2017	30.20	30.28	29.65	29.75
2901	NASDAQ	ITRN	Wed, Apr 12, 2017	31.10	31.75	30.28	30.30
2900	NASDAQ	ITRN	Tue, Apr 11, 2017	30.75	31.25	30.50	31.15
2899	NASDAQ	ITRN	Mon, Apr 10, 2017	31.55	31.55	30.44	30.75
2898	NASDAQ	ITRN	Fri, Apr 7, 2017	30.75	31.45	30.75	31.35
2897	NASDAQ	ITRN	Thu, Apr 6, 2017	29.85	31.00	29.57	30.75
2896	NASDAQ	ITRN	Wed, Apr 5, 2017	31.50	31.50	28.60	29.95
2895	NASDAQ	ITRN	Tue, Apr 4, 2017	31.85	31.90	31.20	31.25
2894	NASDAQ	ITRN	Mon, Apr 3, 2017	31.85	32.35	31.30	31.75
2893	NASDAQ	ITRN	Fri, Mar 31, 2017	30.00	31.20	29.87	30.85
2892	NASDAQ	ITRN	Thu, Mar 30, 2017	29.45	29.90	29.28	29.80
2891	NASDAQ	ITRN	Wed, Mar 29, 2017	29.40	29.45	29.30	29.35
2890	NASDAQ	ITRN	Tue, Mar 28, 2017	29.40	29.45	29.10	29.30
2889	NASDAQ	ITRN	Mon, Mar 27, 2017	29.75	29.75	29.00	29.40
2888	NASDAQ	ITRN	Fri, Mar 24, 2017	29.40	29.80	29.35	29.60
2887	NASDAQ	ITRN	Thu, Mar 23, 2017	28.75	29.55	28.60	29.30
2886	NASDAQ	ITRN	Wed, Mar 22, 2017	29.05	29.30	28.70	28.85
2885	NASDAQ	ITRN	Tue, Mar 21, 2017	29.50	29.55	29.15	29.15
2884	NASDAQ	ITRN	Mon, Mar 20, 2017	29.25	29.75	29.16	29.50
2883	NASDAQ	ITRN	Fri, Mar 17, 2017	28.95	29.60	28.95	29.45
2882	NASDAQ	ITRN	Thu, Mar 16, 2017	29.35	29.55	28.90	29.00
2881	NASDAQ	ITRN	Wed, Mar 15, 2017	28.85	29.15	28.70	29.15
2880	NASDAQ	ITRN	Tue, Mar 14, 2017	28.70	28.75	28.45	28.70
2879	NASDAQ	ITRN	Mon, Mar 13, 2017	28.60	28.85	28.40	28.70
2878	NASDAQ	ITRN	Fri, Mar 10, 2017	28.80	29.05	28.60	28.60
2877	NASDAQ	ITRN	Thu, Mar 9, 2017	28.55	28.70	28.53	28.65
2876	NASDAQ	ITRN	Wed, Mar 8, 2017	28.40	28.75	28.25	28.75
2875	NASDAQ	ITRN	Tue, Mar 7, 2017	28.70	28.70	28.45	28.55
2874	NASDAQ	ITRN	Mon, Mar 6, 2017	28.90	29.00	28.40	28.55
2873	NASDAQ	ITRN	Fri, Mar 3, 2017	28.65	29.12	28.55	28.80
2872	NASDAQ	ITRN	Thu, Mar 2, 2017	28.90	29.29	28.75	28.85
2871	NASDAQ	ITRN	Wed, Mar 1, 2017	28.00	28.90	27.80	28.80
2870	NASDAQ	ITRN	Tue, Feb 28, 2017	28.00	28.00	27.80	28.00
2869	NASDAQ	ITRN	Mon, Feb 27, 2017	28.00	28.33	27.68	28.10
2868	NASDAQ	ITRN	Fri, Feb 24, 2017	27.05	27.90	27.05	27.85
2867	NASDAQ	ITRN	Thu, Feb 23, 2017	27.25	27.35	26.90	27.25
2866	NASDAQ	ITRN	Wed, Feb 22, 2017	27.60	27.66	27.30	27.40
2865	NASDAQ	ITRN	Tue, Feb 21, 2017	27.65	27.85	27.45	27.55
2864	NASDAQ	ITRN	Fri, Feb 17, 2017	27.60	27.80	27.50	27.55
2863	NASDAQ	ITRN	Thu, Feb 16, 2017	28.00	28.00	27.25	27.75
2862	NASDAQ	ITRN	Wed, Feb 15, 2017	28.20	28.35	28.00	28.15
2861	NASDAQ	ITRN	Tue, Feb 14, 2017	28.05	28.45	28.00	28.30
2860	NASDAQ	ITRN	Mon, Feb 13, 2017	28.10	28.25	28.05	28.15
2859	NASDAQ	ITRN	Fri, Feb 10, 2017	28.35	28.50	28.15	28.25
2858	NASDAQ	ITRN	Thu, Feb 9, 2017	28.50	28.65	28.35	28.35
2857	NASDAQ	ITRN	Wed, Feb 8, 2017	28.30	28.75	28.25	28.50
2856	NASDAQ	ITRN	Tue, Feb 7, 2017	29.05	29.05	28.20	28.40
2855	NASDAQ	ITRN	Mon, Feb 6, 2017	28.25	28.85	28.20	28.80
2854	NASDAQ	ITRN	Fri, Feb 3, 2017	27.80	28.25	27.80	28.25
2853	NASDAQ	ITRN	Thu, Feb 2, 2017	27.60	28.00	27.60	27.80
2852	NASDAQ	ITRN	Wed, Feb 1, 2017	27.45	28.00	27.40	27.60
2851	NASDAQ	ITRN	Tue, Jan 31, 2017	27.40	27.75	27.15	27.55
2850	NASDAQ	ITRN	Mon, Jan 30, 2017	27.45	27.50	27.35	27.40
2849	NASDAQ	ITRN	Fri, Jan 27, 2017	27.10	27.70	27.10	27.60
2848	NASDAQ	ITRN	Thu, Jan 26, 2017	27.15	27.35	27.00	27.10
2847	NASDAQ	ITRN	Wed, Jan 25, 2017	27.05	27.45	26.70	27.20
2846	NASDAQ	ITRN	Tue, Jan 24, 2017	26.60	27.00	26.60	26.85
2845	NASDAQ	ITRN	Mon, Jan 23, 2017	26.90	26.94	26.50	26.65
2844	NASDAQ	ITRN	Fri, Jan 20, 2017	27.00	27.00	26.80	26.85
2843	NASDAQ	ITRN	Thu, Jan 19, 2017	26.85	27.00	26.75	26.85
2842	NASDAQ	ITRN	Wed, Jan 18, 2017	27.40	27.40	26.75	26.80
2841	NASDAQ	ITRN	Tue, Jan 17, 2017	27.25	27.50	26.90	27.00
2840	NASDAQ	ITRN	Fri, Jan 13, 2017	27.65	27.75	27.10	27.25
2839	NASDAQ	ITRN	Thu, Jan 12, 2017	27.90	27.95	27.10	27.45
2838	NASDAQ	ITRN	Wed, Jan 11, 2017	27.95	28.05	27.50	27.75
2837	NASDAQ	ITRN	Tue, Jan 10, 2017	28.10	28.10	27.60	28.00
2836	NASDAQ	ITRN	Mon, Jan 9, 2017	27.40	28.20	27.30	27.60
2835	NASDAQ	ITRN	Fri, Jan 6, 2017	27.65	28.15	27.40	27.40
2834	NASDAQ	ITRN	Thu, Jan 5, 2017	28.85	29.35	27.40	27.40
2833	NASDAQ	ITRN	Wed, Jan 4, 2017	27.00	28.75	27.00	28.60
2832	NASDAQ	ITRN	Tue, Jan 3, 2017	26.70	26.95	26.67	26.90
2831	NASDAQ	ITRN	Fri, Dec 30, 2016	26.15	26.60	26.15	26.50
2830	NASDAQ	ITRN	Thu, Dec 29, 2016	26.25	26.25	26.00	26.10
2829	NASDAQ	ITRN	Wed, Dec 28, 2016	26.10	26.45	25.90	26.35
2828	NASDAQ	ITRN	Tue, Dec 27, 2016	25.90	26.34	25.85	26.10
2827	NASDAQ	ITRN	Fri, Dec 23, 2016	25.45	26.20	25.45	26.05
2826	NASDAQ	ITRN	Thu, Dec 22, 2016	26.40	26.60	25.65	25.65
2825	NASDAQ	ITRN	Wed, Dec 21, 2016	26.15	26.80	26.15	26.40
2824	NASDAQ	ITRN	Tue, Dec 20, 2016	26.55	26.55	26.10	26.30
2823	NASDAQ	ITRN	Mon, Dec 19, 2016	26.00	26.50	25.95	26.50
2822	NASDAQ	ITRN	Fri, Dec 16, 2016	26.25	26.25	25.95	26.05
2821	NASDAQ	ITRN	Thu, Dec 15, 2016	25.85	26.12	25.80	25.90
2820	NASDAQ	ITRN	Wed, Dec 14, 2016	26.05	26.55	25.75	26.05
2819	NASDAQ	ITRN	Tue, Dec 13, 2016	26.45	26.50	25.85	26.10
2818	NASDAQ	ITRN	Mon, Dec 12, 2016	25.90	26.30	25.25	26.30
2817	NASDAQ	ITRN	Fri, Dec 9, 2016	25.45	25.90	25.45	25.80
2816	NASDAQ	ITRN	Thu, Dec 8, 2016	25.10	25.45	25.05	25.30
2815	NASDAQ	ITRN	Wed, Dec 7, 2016	25.05	25.40	25.05	25.05
2814	NASDAQ	ITRN	Tue, Dec 6, 2016	25.00	25.30	25.00	25.20
2813	NASDAQ	ITRN	Mon, Dec 5, 2016	25.05	25.96	24.70	24.90
2812	NASDAQ	ITRN	Fri, Dec 2, 2016	25.00	25.35	25.00	25.05
2811	NASDAQ	ITRN	Thu, Dec 1, 2016	25.00	25.05	24.57	25.05
2810	NASDAQ	ITRN	Wed, Nov 30, 2016	24.50	25.00	24.50	24.95
2809	NASDAQ	ITRN	Tue, Nov 29, 2016	24.50	24.60	24.41	24.45
2808	NASDAQ	ITRN	Mon, Nov 28, 2016	24.20	24.55	24.20	24.55
2807	NASDAQ	ITRN	Fri, Nov 25, 2016	24.35	24.60	24.20	24.40
2806	NASDAQ	ITRN	Wed, Nov 23, 2016	24.20	24.60	24.20	24.40
2805	NASDAQ	ITRN	Tue, Nov 22, 2016	24.85	24.90	24.10	24.30
2804	NASDAQ	ITRN	Mon, Nov 21, 2016	24.25	25.15	24.25	24.75
2803	NASDAQ	ITRN	Fri, Nov 18, 2016	24.45	24.85	24.20	24.35
2802	NASDAQ	ITRN	Thu, Nov 17, 2016	24.65	24.85	24.20	24.45
2801	NASDAQ	ITRN	Wed, Nov 16, 2016	24.50	24.90	24.09	24.60
2800	NASDAQ	ITRN	Tue, Nov 15, 2016	25.55	26.20	23.95	24.65
2799	NASDAQ	ITRN	Mon, Nov 14, 2016	26.15	26.15	25.40	25.50
2798	NASDAQ	ITRN	Fri, Nov 11, 2016	26.05	26.15	25.80	26.15
2797	NASDAQ	ITRN	Thu, Nov 10, 2016	26.20	26.20	25.70	26.00
2796	NASDAQ	ITRN	Wed, Nov 9, 2016	26.05	26.35	26.00	26.20
2795	NASDAQ	ITRN	Tue, Nov 8, 2016	26.40	26.70	26.05	26.10
2794	NASDAQ	ITRN	Mon, Nov 7, 2016	25.85	26.40	25.50	26.35
2793	NASDAQ	ITRN	Fri, Nov 4, 2016	26.50	26.65	25.70	25.90
2792	NASDAQ	ITRN	Thu, Nov 3, 2016	26.60	26.90	26.20	26.45
2791	NASDAQ	ITRN	Wed, Nov 2, 2016	26.35	26.80	26.00	26.60
2790	NASDAQ	ITRN	Tue, Nov 1, 2016	26.60	26.90	26.25	26.55
2789	NASDAQ	ITRN	Mon, Oct 31, 2016	26.05	27.00	26.05	26.60
2788	NASDAQ	ITRN	Fri, Oct 28, 2016	26.60	27.00	26.60	26.75
2787	NASDAQ	ITRN	Thu, Oct 27, 2016	26.70	26.75	26.50	26.75
2786	NASDAQ	ITRN	Wed, Oct 26, 2016	26.45	26.83	26.45	26.70
2785	NASDAQ	ITRN	Tue, Oct 25, 2016	26.75	26.95	26.50	26.70
2784	NASDAQ	ITRN	Mon, Oct 24, 2016	26.90	27.00	26.80	26.80
2783	NASDAQ	ITRN	Fri, Oct 21, 2016	26.60	26.75	26.60	26.65
2782	NASDAQ	ITRN	Thu, Oct 20, 2016	26.70	27.00	26.55	26.75
2781	NASDAQ	ITRN	Wed, Oct 19, 2016	26.70	26.70	26.14	26.45
2780	NASDAQ	ITRN	Tue, Oct 18, 2016	26.50	26.83	26.23	26.75
2779	NASDAQ	ITRN	Mon, Oct 17, 2016	26.60	26.78	26.29	26.50
2778	NASDAQ	ITRN	Fri, Oct 14, 2016	26.50	26.73	26.15	26.67
2777	NASDAQ	ITRN	Thu, Oct 13, 2016	26.39	26.57	26.10	26.44
2776	NASDAQ	ITRN	Wed, Oct 12, 2016	26.63	26.78	26.36	26.46
2775	NASDAQ	ITRN	Tue, Oct 11, 2016	26.77	26.77	26.23	26.66
2774	NASDAQ	ITRN	Mon, Oct 10, 2016	26.39	26.89	26.06	26.79
2773	NASDAQ	ITRN	Fri, Oct 7, 2016	26.30	26.30	26.12	26.29
2772	NASDAQ	ITRN	Thu, Oct 6, 2016	26.46	26.46	26.01	26.30
2771	NASDAQ	ITRN	Wed, Oct 5, 2016	26.39	26.40	25.84	26.40
2770	NASDAQ	ITRN	Tue, Oct 4, 2016	26.47	26.75	26.00	26.25
2769	NASDAQ	ITRN	Mon, Oct 3, 2016	26.38	27.27	25.54	26.41
2768	NASDAQ	ITRN	Fri, Sep 30, 2016	26.39	26.70	26.01	26.46
2767	NASDAQ	ITRN	Thu, Sep 29, 2016	26.54	26.71	26.28	26.29
2766	NASDAQ	ITRN	Wed, Sep 28, 2016	26.60	26.63	25.61	26.59
2765	NASDAQ	ITRN	Tue, Sep 27, 2016	27.20	27.20	26.46	26.63
2764	NASDAQ	ITRN	Mon, Sep 26, 2016	26.56	27.19	26.53	27.19
2763	NASDAQ	ITRN	Fri, Sep 23, 2016	26.80	26.80	26.61	26.61
2762	NASDAQ	ITRN	Thu, Sep 22, 2016	26.50	26.93	26.25	26.71
2761	NASDAQ	ITRN	Wed, Sep 21, 2016	25.49	26.50	25.46	26.46
2760	NASDAQ	ITRN	Tue, Sep 20, 2016	25.12	25.50	25.12	25.44
2759	NASDAQ	ITRN	Mon, Sep 19, 2016	25.13	25.29	25.04	25.13
2758	NASDAQ	ITRN	Fri, Sep 16, 2016	25.16	25.27	25.15	25.20
2757	NASDAQ	ITRN	Thu, Sep 15, 2016	25.30	25.49	25.23	25.26
2756	NASDAQ	ITRN	Wed, Sep 14, 2016	25.29	25.50	25.13	25.21
2755	NASDAQ	ITRN	Tue, Sep 13, 2016	24.98	25.33	24.98	25.20
2754	NASDAQ	ITRN	Mon, Sep 12, 2016	24.68	25.00	24.50	24.94
2753	NASDAQ	ITRN	Fri, Sep 9, 2016	25.02	25.13	24.81	24.98
2752	NASDAQ	ITRN	Thu, Sep 8, 2016	24.83	25.15	24.77	25.12
2751	NASDAQ	ITRN	Wed, Sep 7, 2016	24.90	25.00	24.90	24.96
2750	NASDAQ	ITRN	Tue, Sep 6, 2016	24.90	25.12	24.81	24.93
2749	NASDAQ	ITRN	Fri, Sep 2, 2016	25.01	25.01	24.71	24.88
2748	NASDAQ	ITRN	Thu, Sep 1, 2016	24.98	25.09	24.71	24.82
2747	NASDAQ	ITRN	Wed, Aug 31, 2016	25.06	25.19	24.77	24.80
2746	NASDAQ	ITRN	Tue, Aug 30, 2016	25.15	25.19	24.96	25.14
2745	NASDAQ	ITRN	Mon, Aug 29, 2016	25.10	25.19	24.97	25.17
2744	NASDAQ	ITRN	Fri, Aug 26, 2016	25.06	25.19	24.88	25.04
2743	NASDAQ	ITRN	Thu, Aug 25, 2016	24.92	25.08	24.57	25.02
2742	NASDAQ	ITRN	Wed, Aug 24, 2016	24.91	25.09	24.65	25.00
2741	NASDAQ	ITRN	Tue, Aug 23, 2016	24.89	25.09	24.55	25.07
2740	NASDAQ	ITRN	Mon, Aug 22, 2016	24.69	24.90	24.63	24.89
2739	NASDAQ	ITRN	Fri, Aug 19, 2016	24.92	24.92	24.70	24.77
2738	NASDAQ	ITRN	Thu, Aug 18, 2016	24.77	24.94	24.75	24.88
2737	NASDAQ	ITRN	Wed, Aug 17, 2016	24.50	24.80	24.50	24.70
2736	NASDAQ	ITRN	Tue, Aug 16, 2016	24.99	24.99	24.51	24.51
2735	NASDAQ	ITRN	Mon, Aug 15, 2016	25.19	25.34	24.34	24.90
2734	NASDAQ	ITRN	Fri, Aug 12, 2016	23.73	24.99	23.73	24.97
2733	NASDAQ	ITRN	Thu, Aug 11, 2016	25.55	25.75	23.75	23.78
2732	NASDAQ	ITRN	Wed, Aug 10, 2016	24.60	24.60	24.22	24.37
2731	NASDAQ	ITRN	Tue, Aug 9, 2016	24.28	24.79	24.28	24.66
2730	NASDAQ	ITRN	Mon, Aug 8, 2016	24.41	24.75	24.22	24.39
2729	NASDAQ	ITRN	Fri, Aug 5, 2016	24.41	24.78	24.41	24.47
2728	NASDAQ	ITRN	Thu, Aug 4, 2016	24.08	24.49	24.08	24.42
2727	NASDAQ	ITRN	Wed, Aug 3, 2016	24.26	24.39	24.00	24.14
2726	NASDAQ	ITRN	Tue, Aug 2, 2016	24.54	24.65	24.15	24.46
2725	NASDAQ	ITRN	Mon, Aug 1, 2016	23.90	24.67	23.90	24.63
2724	NASDAQ	ITRN	Fri, Jul 29, 2016	23.66	23.98	23.65	23.96
2723	NASDAQ	ITRN	Thu, Jul 28, 2016	23.62	23.90	23.31	23.75
2722	NASDAQ	ITRN	Wed, Jul 27, 2016	23.67	23.98	23.59	23.78
2721	NASDAQ	ITRN	Tue, Jul 26, 2016	23.48	23.64	23.45	23.55
2720	NASDAQ	ITRN	Mon, Jul 25, 2016	23.29	23.41	23.11	23.35
2719	NASDAQ	ITRN	Fri, Jul 22, 2016	23.13	23.36	23.04	23.35
2718	NASDAQ	ITRN	Thu, Jul 21, 2016	23.46	23.50	23.18	23.19
2717	NASDAQ	ITRN	Wed, Jul 20, 2016	23.08	23.56	23.08	23.45
2716	NASDAQ	ITRN	Tue, Jul 19, 2016	23.47	23.47	22.84	23.23
2715	NASDAQ	ITRN	Mon, Jul 18, 2016	24.41	24.46	23.50	23.57
2714	NASDAQ	ITRN	Fri, Jul 15, 2016	24.36	24.56	23.31	24.46
2713	NASDAQ	ITRN	Thu, Jul 14, 2016	23.31	24.34	23.08	24.34
2712	NASDAQ	ITRN	Wed, Jul 13, 2016	23.29	23.48	22.43	23.42
2711	NASDAQ	ITRN	Tue, Jul 12, 2016	23.20	23.45	23.15	23.28
2710	NASDAQ	ITRN	Mon, Jul 11, 2016	23.37	23.37	23.23	23.26
2709	NASDAQ	ITRN	Fri, Jul 8, 2016	23.19	23.40	22.92	23.33
2708	NASDAQ	ITRN	Thu, Jul 7, 2016	23.19	23.34	22.79	23.09
2707	NASDAQ	ITRN	Wed, Jul 6, 2016	23.10	23.37	22.80	23.18
2706	NASDAQ	ITRN	Tue, Jul 5, 2016	23.10	23.42	23.00	23.20
2705	NASDAQ	ITRN	Fri, Jul 1, 2016	22.60	23.50	20.14	23.10
2704	NASDAQ	ITRN	Thu, Jun 30, 2016	22.04	22.69	22.04	22.69
2703	NASDAQ	ITRN	Wed, Jun 29, 2016	22.01	22.15	21.97	22.11
2702	NASDAQ	ITRN	Tue, Jun 28, 2016	22.00	22.17	21.92	22.01
2701	NASDAQ	ITRN	Mon, Jun 27, 2016	21.62	21.90	21.43	21.90
2700	NASDAQ	ITRN	Fri, Jun 24, 2016	21.70	22.04	21.70	22.00
2699	NASDAQ	ITRN	Thu, Jun 23, 2016	22.14	22.32	22.13	22.20
2698	NASDAQ	ITRN	Wed, Jun 22, 2016	21.88	22.32	21.88	22.12
2697	NASDAQ	ITRN	Tue, Jun 21, 2016	22.20	22.20	21.88	21.95
2696	NASDAQ	ITRN	Mon, Jun 20, 2016	22.25	22.38	22.07	22.07
2695	NASDAQ	ITRN	Fri, Jun 17, 2016	22.00	22.40	21.87	22.40
2694	NASDAQ	ITRN	Thu, Jun 16, 2016	21.80	22.10	21.80	22.00
2693	NASDAQ	ITRN	Wed, Jun 15, 2016	21.90	22.15	21.77	21.97
2692	NASDAQ	ITRN	Tue, Jun 14, 2016	21.94	21.99	21.44	21.98
2691	NASDAQ	ITRN	Mon, Jun 13, 2016	21.82	22.17	21.82	22.00
2690	NASDAQ	ITRN	Fri, Jun 10, 2016	21.97	22.50	21.89	21.89
2689	NASDAQ	ITRN	Thu, Jun 9, 2016	22.03	22.20	22.00	22.02
2688	NASDAQ	ITRN	Wed, Jun 8, 2016	22.00	22.24	21.92	22.23
2687	NASDAQ	ITRN	Tue, Jun 7, 2016	22.21	22.27	22.00	22.03
2686	NASDAQ	ITRN	Mon, Jun 6, 2016	22.20	22.42	22.00	22.27
2685	NASDAQ	ITRN	Fri, Jun 3, 2016	22.11	22.22	21.88	22.22
2684	NASDAQ	ITRN	Thu, Jun 2, 2016	21.61	22.13	21.50	22.01
2683	NASDAQ	ITRN	Wed, Jun 1, 2016	21.76	22.08	21.28	21.99
2682	NASDAQ	ITRN	Tue, May 31, 2016	21.03	21.89	20.78	21.84
2681	NASDAQ	ITRN	Fri, May 27, 2016	20.97	21.42	20.97	21.19
2680	NASDAQ	ITRN	Thu, May 26, 2016	20.48	20.82	20.07	20.78
2679	NASDAQ	ITRN	Wed, May 25, 2016	20.00	20.40	19.96	20.38
2678	NASDAQ	ITRN	Tue, May 24, 2016	20.32	20.32	19.80	20.07
2677	NASDAQ	ITRN	Mon, May 23, 2016	20.64	21.01	20.01	20.10
2676	NASDAQ	ITRN	Fri, May 20, 2016	20.37	20.39	20.25	20.29
2675	NASDAQ	ITRN	Thu, May 19, 2016	20.27	20.37	20.20	20.29
2674	NASDAQ	ITRN	Wed, May 18, 2016	20.55	20.60	20.23	20.48
2673	NASDAQ	ITRN	Tue, May 17, 2016	20.86	20.86	20.62	20.70
2672	NASDAQ	ITRN	Mon, May 16, 2016	20.88	20.99	20.83	20.88
2671	NASDAQ	ITRN	Fri, May 13, 2016	21.00	21.10	20.93	20.93
2670	NASDAQ	ITRN	Thu, May 12, 2016	20.99	21.13	20.84	21.00
2669	NASDAQ	ITRN	Wed, May 11, 2016	21.07	21.19	20.95	20.96
2668	NASDAQ	ITRN	Tue, May 10, 2016	20.97	21.10	20.88	21.00
2667	NASDAQ	ITRN	Mon, May 9, 2016	20.79	21.17	20.71	20.97
2666	NASDAQ	ITRN	Fri, May 6, 2016	21.25	21.25	20.96	21.11
2665	NASDAQ	ITRN	Thu, May 5, 2016	20.90	21.22	20.90	21.00
2664	NASDAQ	ITRN	Wed, May 4, 2016	20.80	21.09	20.80	21.03
2663	NASDAQ	ITRN	Tue, May 3, 2016	20.91	21.23	20.82	21.05
2662	NASDAQ	ITRN	Mon, May 2, 2016	20.86	21.17	20.86	20.87
2661	NASDAQ	ITRN	Fri, Apr 29, 2016	21.07	21.07	20.59	20.80
2660	NASDAQ	ITRN	Thu, Apr 28, 2016	21.12	21.22	20.78	20.78
2659	NASDAQ	ITRN	Wed, Apr 27, 2016	21.21	21.25	21.04	21.13
2658	NASDAQ	ITRN	Tue, Apr 26, 2016	21.11	21.29	21.09	21.29
2657	NASDAQ	ITRN	Mon, Apr 25, 2016	21.17	21.17	20.89	21.05
2656	NASDAQ	ITRN	Fri, Apr 22, 2016	21.22	21.25	21.18	21.21
2655	NASDAQ	ITRN	Thu, Apr 21, 2016	20.93	21.49	20.93	21.31
2654	NASDAQ	ITRN	Wed, Apr 20, 2016	20.62	20.91	20.61	20.91
2653	NASDAQ	ITRN	Tue, Apr 19, 2016	20.48	20.63	20.46	20.57
2652	NASDAQ	ITRN	Mon, Apr 18, 2016	20.19	20.49	20.19	20.49
2651	NASDAQ	ITRN	Fri, Apr 15, 2016	20.27	20.36	20.23	20.23
2650	NASDAQ	ITRN	Thu, Apr 14, 2016	20.15	20.33	20.11	20.17
2649	NASDAQ	ITRN	Wed, Apr 13, 2016	19.78	20.09	19.73	20.06
2648	NASDAQ	ITRN	Tue, Apr 12, 2016	19.75	20.00	19.71	19.86
2647	NASDAQ	ITRN	Mon, Apr 11, 2016	19.70	19.92	19.67	19.81
2646	NASDAQ	ITRN	Fri, Apr 8, 2016	19.93	19.93	19.70	19.72
2645	NASDAQ	ITRN	Thu, Apr 7, 2016	19.68	19.84	19.60	19.76
2644	NASDAQ	ITRN	Wed, Apr 6, 2016	19.53	19.84	19.46	19.79
2643	NASDAQ	ITRN	Tue, Apr 5, 2016	19.88	19.88	19.88	19.69
2642	NASDAQ	ITRN	Mon, Apr 4, 2016	19.77	19.94	19.64	19.88
2641	NASDAQ	ITRN	Fri, Apr 1, 2016	19.51	20.12	19.51	20.01
2640	NASDAQ	ITRN	Thu, Mar 31, 2016	19.27	19.74	19.27	19.69
2639	NASDAQ	ITRN	Wed, Mar 30, 2016	18.75	19.13	18.75	19.06
2638	NASDAQ	ITRN	Tue, Mar 29, 2016	18.34	18.73	18.34	18.70
2637	NASDAQ	ITRN	Mon, Mar 28, 2016	18.11	18.39	18.11	18.37
2636	NASDAQ	ITRN	Thu, Mar 24, 2016	17.94	18.05	17.93	18.12
2635	NASDAQ	ITRN	Wed, Mar 23, 2016	18.23	18.31	17.99	17.99
2634	NASDAQ	ITRN	Tue, Mar 22, 2016	18.10	18.29	18.10	18.21
2633	NASDAQ	ITRN	Mon, Mar 21, 2016	18.23	18.24	18.06	18.24
2632	NASDAQ	ITRN	Fri, Mar 18, 2016	18.46	18.64	18.25	18.46
2631	NASDAQ	ITRN	Thu, Mar 17, 2016	18.39	18.53	18.20	18.28
2630	NASDAQ	ITRN	Wed, Mar 16, 2016	18.00	18.39	17.88	18.30
2629	NASDAQ	ITRN	Tue, Mar 15, 2016	18.27	18.27	18.27	18.04
2628	NASDAQ	ITRN	Mon, Mar 14, 2016	18.13	18.43	17.97	18.02
2627	NASDAQ	ITRN	Fri, Mar 11, 2016	17.24	17.24	17.24	17.20
2626	NASDAQ	ITRN	Thu, Mar 10, 2016	17.45	17.45	17.45	17.24
2625	NASDAQ	ITRN	Wed, Mar 9, 2016	17.31	17.48	17.30	17.30
2624	NASDAQ	ITRN	Tue, Mar 8, 2016	17.46	17.58	17.30	17.49
2623	NASDAQ	ITRN	Mon, Mar 7, 2016	17.31	17.54	17.27	17.49
2622	NASDAQ	ITRN	Fri, Mar 4, 2016	17.20	17.50	17.19	17.27
2621	NASDAQ	ITRN	Thu, Mar 3, 2016	17.17	17.17	17.17	17.27
2620	NASDAQ	ITRN	Wed, Mar 2, 2016	17.21	17.25	17.02	17.28
2619	NASDAQ	ITRN	Tue, Mar 1, 2016	17.11	17.23	17.10	17.15
2618	NASDAQ	ITRN	Mon, Feb 29, 2016	17.09	17.15	17.07	17.59
2617	NASDAQ	ITRN	Fri, Feb 26, 2016	17.72	17.80	17.72	17.59
2616	NASDAQ	ITRN	Thu, Feb 25, 2016	17.60	18.18	17.60	17.78
2615	NASDAQ	ITRN	Wed, Feb 24, 2016	17.10	17.41	16.85	17.38
2614	NASDAQ	ITRN	Tue, Feb 23, 2016	18.59	18.74	18.42	18.59
2613	NASDAQ	ITRN	Mon, Feb 22, 2016	18.30	18.30	18.11	18.13
2612	NASDAQ	ITRN	Fri, Feb 19, 2016	18.33	18.36	18.31	18.31
2611	NASDAQ	ITRN	Thu, Feb 18, 2016	18.15	18.40	18.12	18.15
2610	NASDAQ	ITRN	Wed, Feb 17, 2016	18.05	18.05	17.97	17.97
2609	NASDAQ	ITRN	Tue, Feb 16, 2016	17.79	18.10	17.50	17.99
2608	NASDAQ	ITRN	Fri, Feb 12, 2016	16.53	16.81	16.51	16.62
2607	NASDAQ	ITRN	Thu, Feb 11, 2016	16.85	16.85	16.32	16.70
2606	NASDAQ	ITRN	Wed, Feb 10, 2016	17.08	17.14	16.96	17.09
2605	NASDAQ	ITRN	Tue, Feb 9, 2016	16.87	17.11	16.87	17.09
2604	NASDAQ	ITRN	Mon, Feb 8, 2016	17.06	17.23	16.97	17.20
2603	NASDAQ	ITRN	Fri, Feb 5, 2016	17.64	17.64	17.44	17.45
2602	NASDAQ	ITRN	Thu, Feb 4, 2016	17.77	17.77	17.51	17.74
2601	NASDAQ	ITRN	Wed, Feb 3, 2016	17.84	18.20	17.71	18.20
2600	NASDAQ	ITRN	Tue, Feb 2, 2016	18.24	18.43	18.04	18.05
2599	NASDAQ	ITRN	Mon, Feb 1, 2016	18.10	18.73	18.10	18.53
2598	NASDAQ	ITRN	Fri, Jan 29, 2016	17.75	18.22	17.75	18.17
2597	NASDAQ	ITRN	Thu, Jan 28, 2016	17.48	17.75	17.48	17.74
2596	NASDAQ	ITRN	Wed, Jan 27, 2016	17.33	17.50	17.29	17.44
2595	NASDAQ	ITRN	Tue, Jan 26, 2016	17.10	17.45	17.09	17.40
2594	NASDAQ	ITRN	Mon, Jan 25, 2016	17.09	17.40	17.04	17.17
2593	NASDAQ	ITRN	Fri, Jan 22, 2016	17.17	17.23	17.00	17.23
2592	NASDAQ	ITRN	Thu, Jan 21, 2016	16.82	17.24	16.77	17.23
2591	NASDAQ	ITRN	Wed, Jan 20, 2016	17.20	17.29	16.94	17.19
2590	NASDAQ	ITRN	Tue, Jan 19, 2016	17.26	17.39	17.20	17.39
2589	NASDAQ	ITRN	Fri, Jan 15, 2016	16.84	17.20	16.82	17.20
2588	NASDAQ	ITRN	Thu, Jan 14, 2016	16.96	17.26	16.84	17.25
2587	NASDAQ	ITRN	Wed, Jan 13, 2016	17.12	17.27	16.76	16.76
2586	NASDAQ	ITRN	Tue, Jan 12, 2016	17.40	17.52	17.40	17.45
2585	NASDAQ	ITRN	Mon, Jan 11, 2016	18.18	18.18	17.70	17.84
2584	NASDAQ	ITRN	Fri, Jan 8, 2016	18.58	18.58	18.15	18.20
2583	NASDAQ	ITRN	Thu, Jan 7, 2016	18.73	18.73	18.36	18.50
2582	NASDAQ	ITRN	Wed, Jan 6, 2016	18.75	19.04	18.66	18.97
2581	NASDAQ	ITRN	Tue, Jan 5, 2016	18.94	19.06	18.78	19.06
2580	NASDAQ	ITRN	Mon, Jan 4, 2016	19.38	19.49	18.79	19.27
2579	NASDAQ	ITRN	Thu, Dec 31, 2015	18.89	18.95	18.70	18.93
2578	NASDAQ	ITRN	Wed, Dec 30, 2015	18.90	19.04	18.66	19.03
2577	NASDAQ	ITRN	Tue, Dec 29, 2015	19.17	19.25	18.87	18.94
2576	NASDAQ	ITRN	Mon, Dec 28, 2015	18.95	19.64	18.19	19.14
2575	NASDAQ	ITRN	Thu, Dec 24, 2015	18.41	18.57	18.36	18.45
2574	NASDAQ	ITRN	Wed, Dec 23, 2015	18.00	18.31	18.00	18.27
2573	NASDAQ	ITRN	Tue, Dec 22, 2015	17.78	17.96	17.76	17.95
2572	NASDAQ	ITRN	Mon, Dec 21, 2015	17.87	17.99	17.85	17.88
2571	NASDAQ	ITRN	Fri, Dec 18, 2015	18.61	18.63	18.35	18.52
2570	NASDAQ	ITRN	Thu, Dec 17, 2015	18.87	18.87	18.60	18.61
2569	NASDAQ	ITRN	Wed, Dec 16, 2015	18.60	18.88	18.50	18.88
2568	NASDAQ	ITRN	Tue, Dec 15, 2015	18.83	19.02	18.59	19.02
2567	NASDAQ	ITRN	Mon, Dec 14, 2015	19.20	19.35	19.13	19.30
2566	NASDAQ	ITRN	Fri, Dec 11, 2015	19.75	20.13	19.73	19.80
2565	NASDAQ	ITRN	Thu, Dec 10, 2015	19.85	20.05	19.85	20.00
2564	NASDAQ	ITRN	Wed, Dec 9, 2015	19.90	19.98	19.81	19.89
2563	NASDAQ	ITRN	Tue, Dec 8, 2015	19.88	20.00	19.87	20.00
2562	NASDAQ	ITRN	Mon, Dec 7, 2015	20.00	20.10	19.92	20.00
2561	NASDAQ	ITRN	Fri, Dec 4, 2015	20.00	20.60	20.00	20.24
2560	NASDAQ	ITRN	Thu, Dec 3, 2015	20.02	20.20	20.02	20.18
2559	NASDAQ	ITRN	Wed, Dec 2, 2015	20.25	20.25	20.04	20.13
2558	NASDAQ	ITRN	Tue, Dec 1, 2015	20.17	20.26	19.94	20.25
2557	NASDAQ	ITRN	Mon, Nov 30, 2015	20.15	20.34	20.09	20.20
2556	NASDAQ	ITRN	Fri, Nov 27, 2015	20.50	20.63	20.50	20.54
2555	NASDAQ	ITRN	Wed, Nov 25, 2015	20.98	21.06	20.58	20.94
2554	NASDAQ	ITRN	Tue, Nov 24, 2015	21.00	21.07	20.80	20.95
2553	NASDAQ	ITRN	Mon, Nov 23, 2015	21.09	21.20	20.94	21.00
2552	NASDAQ	ITRN	Fri, Nov 20, 2015	22.25	22.25	22.00	22.00
2551	NASDAQ	ITRN	Thu, Nov 19, 2015	21.97	22.15	21.74	22.15
2550	NASDAQ	ITRN	Wed, Nov 18, 2015	22.02	22.25	21.84	22.25
2549	NASDAQ	ITRN	Tue, Nov 17, 2015	22.36	22.75	21.97	22.75
2548	NASDAQ	ITRN	Mon, Nov 16, 2015	22.00	22.03	21.97	22.03
2547	NASDAQ	ITRN	Fri, Nov 13, 2015	21.61	22.21	21.61	22.15
2546	NASDAQ	ITRN	Thu, Nov 12, 2015	22.02	22.40	21.98	22.25
2545	NASDAQ	ITRN	Wed, Nov 11, 2015	21.86	22.38	21.86	21.90
2544	NASDAQ	ITRN	Tue, Nov 10, 2015	21.55	21.98	21.55	21.85
2543	NASDAQ	ITRN	Mon, Nov 9, 2015	21.47	21.72	21.36	21.60
2542	NASDAQ	ITRN	Fri, Nov 6, 2015	22.11	22.11	21.74	21.95
2541	NASDAQ	ITRN	Thu, Nov 5, 2015	21.77	22.40	21.67	22.40
2540	NASDAQ	ITRN	Wed, Nov 4, 2015	21.34	21.87	21.33	21.77
2539	NASDAQ	ITRN	Tue, Nov 3, 2015	21.01	21.18	20.66	21.18
2538	NASDAQ	ITRN	Mon, Nov 2, 2015	20.87	21.30	20.87	21.30
2537	NASDAQ	ITRN	Fri, Oct 30, 2015	21.03	21.03	20.23	21.01
2536	NASDAQ	ITRN	Thu, Oct 29, 2015	20.75	21.08	20.65	21.04
2535	NASDAQ	ITRN	Wed, Oct 28, 2015	20.45	20.50	20.19	20.50
2534	NASDAQ	ITRN	Tue, Oct 27, 2015	20.50	20.53	20.50	20.53
2533	NASDAQ	ITRN	Mon, Oct 26, 2015	20.05	20.61	20.05	20.22
2532	NASDAQ	ITRN	Fri, Oct 23, 2015	20.88	21.09	20.82	20.82
2531	NASDAQ	ITRN	Thu, Oct 22, 2015	20.92	20.98	20.44	20.98
2530	NASDAQ	ITRN	Wed, Oct 21, 2015	21.13	21.32	21.13	21.31
2529	NASDAQ	ITRN	Tue, Oct 20, 2015	21.34	21.40	20.88	20.88
2528	NASDAQ	ITRN	Mon, Oct 19, 2015	20.57	21.00	20.42	20.92
2527	NASDAQ	ITRN	Fri, Oct 16, 2015	20.73	21.35	20.73	21.34
2526	NASDAQ	ITRN	Thu, Oct 15, 2015	21.32	21.38	21.24	21.38
2525	NASDAQ	ITRN	Wed, Oct 14, 2015	21.29	21.88	21.12	21.64
2524	NASDAQ	ITRN	Tue, Oct 13, 2015	21.30	21.48	21.22	21.29
2523	NASDAQ	ITRN	Mon, Oct 12, 2015	21.79	21.94	21.76	21.94
2522	NASDAQ	ITRN	Fri, Oct 9, 2015	22.60	22.63	22.36	22.36
2521	NASDAQ	ITRN	Thu, Oct 8, 2015	22.10	22.29	22.00	22.29
2520	NASDAQ	ITRN	Wed, Oct 7, 2015	22.05	22.13	22.01	22.10
2519	NASDAQ	ITRN	Tue, Oct 6, 2015	21.66	21.66	21.43	21.51
2518	NASDAQ	ITRN	Mon, Oct 5, 2015	21.15	21.36	21.15	21.36
2517	NASDAQ	ITRN	Fri, Oct 2, 2015	20.30	21.02	20.30	21.02
2516	NASDAQ	ITRN	Thu, Oct 1, 2015	20.53	20.88	20.47	20.88
2515	NASDAQ	ITRN	Wed, Sep 30, 2015	20.29	20.84	20.29	20.54
2514	NASDAQ	ITRN	Tue, Sep 29, 2015	20.16	20.69	20.16	20.54
2513	NASDAQ	ITRN	Mon, Sep 28, 2015	20.81	21.00	20.15	20.69
2512	NASDAQ	ITRN	Fri, Sep 25, 2015	21.02	21.16	21.00	21.16
2511	NASDAQ	ITRN	Thu, Sep 24, 2015	22.01	22.01	18.52	20.89
2510	NASDAQ	ITRN	Wed, Sep 23, 2015	22.36	22.49	22.36	22.37
2509	NASDAQ	ITRN	Tue, Sep 22, 2015	22.46	22.55	22.37	22.37
2508	NASDAQ	ITRN	Mon, Sep 21, 2015	22.97	22.97	22.72	22.72
2507	NASDAQ	ITRN	Fri, Sep 18, 2015	23.49	23.49	22.91	23.35
2506	NASDAQ	ITRN	Thu, Sep 17, 2015	23.17	23.60	23.00	23.40
2505	NASDAQ	ITRN	Wed, Sep 16, 2015	23.85	23.85	23.00	23.07
2504	NASDAQ	ITRN	Tue, Sep 15, 2015	23.65	23.93	23.65	23.92
2503	NASDAQ	ITRN	Mon, Sep 14, 2015	23.46	23.84	23.46	23.50
2502	NASDAQ	ITRN	Fri, Sep 11, 2015	23.45	24.23	23.38	24.23
2501	NASDAQ	ITRN	Thu, Sep 10, 2015	23.97	24.15	23.36	23.81
2500	NASDAQ	ITRN	Wed, Sep 9, 2015	23.89	24.22	23.89	24.15
2499	NASDAQ	ITRN	Tue, Sep 8, 2015	23.65	23.83	23.62	23.83
2498	NASDAQ	ITRN	Fri, Sep 4, 2015	23.01	23.96	23.01	23.80
2497	NASDAQ	ITRN	Thu, Sep 3, 2015	23.63	24.15	23.26	23.65
2496	NASDAQ	ITRN	Wed, Sep 2, 2015	23.90	24.03	23.72	23.82
2495	NASDAQ	ITRN	Tue, Sep 1, 2015	23.66	24.01	23.30	23.75
2494	NASDAQ	ITRN	Mon, Aug 31, 2015	24.33	24.33	23.90	24.17
2493	NASDAQ	ITRN	Fri, Aug 28, 2015	24.02	24.22	24.01	24.22
2492	NASDAQ	ITRN	Thu, Aug 27, 2015	24.07	24.30	24.01	24.10
2491	NASDAQ	ITRN	Wed, Aug 26, 2015	24.07	24.19	23.17	23.74
2490	NASDAQ	ITRN	Tue, Aug 25, 2015	23.98	24.24	23.79	23.83
2489	NASDAQ	ITRN	Mon, Aug 24, 2015	23.00	23.83	22.46	23.73
2488	NASDAQ	ITRN	Fri, Aug 21, 2015	24.65	24.80	24.50	24.70
2487	NASDAQ	ITRN	Thu, Aug 20, 2015	24.87	25.11	24.51	24.80
2486	NASDAQ	ITRN	Wed, Aug 19, 2015	25.39	25.39	25.13	25.19
2485	NASDAQ	ITRN	Tue, Aug 18, 2015	25.76	25.80	25.12	25.41
2484	NASDAQ	ITRN	Mon, Aug 17, 2015	25.45	25.94	25.45	25.87
2483	NASDAQ	ITRN	Fri, Aug 14, 2015	25.71	25.98	25.03	25.11
2482	NASDAQ	ITRN	Thu, Aug 13, 2015	25.54	25.72	25.01	25.71
2481	NASDAQ	ITRN	Wed, Aug 12, 2015	25.42	25.97	25.41	25.72
2480	NASDAQ	ITRN	Tue, Aug 11, 2015	25.96	25.96	25.30	25.40
2479	NASDAQ	ITRN	Mon, Aug 10, 2015	25.52	25.90	25.25	25.27
2478	NASDAQ	ITRN	Fri, Aug 7, 2015	24.91	25.94	24.91	25.77
2477	NASDAQ	ITRN	Thu, Aug 6, 2015	25.45	25.89	25.30	25.87
2476	NASDAQ	ITRN	Wed, Aug 5, 2015	25.41	25.61	25.32	25.55
2475	NASDAQ	ITRN	Tue, Aug 4, 2015	25.25	25.56	25.25	25.56
2474	NASDAQ	ITRN	Mon, Aug 3, 2015	24.93	25.22	24.90	24.97
2473	NASDAQ	ITRN	Fri, Jul 31, 2015	25.79	26.00	25.49	25.65
2472	NASDAQ	ITRN	Thu, Jul 30, 2015	25.52	25.52	25.25	25.25
2471	NASDAQ	ITRN	Wed, Jul 29, 2015	25.84	25.95	25.82	25.94
2470	NASDAQ	ITRN	Tue, Jul 28, 2015	25.75	25.90	25.65	25.70
2469	NASDAQ	ITRN	Mon, Jul 27, 2015	25.35	25.47	25.15	25.23
2468	NASDAQ	ITRN	Fri, Jul 24, 2015	24.70	25.30	24.53	24.70
2467	NASDAQ	ITRN	Thu, Jul 23, 2015	25.10	25.36	24.74	24.96
2466	NASDAQ	ITRN	Wed, Jul 22, 2015	25.22	25.22	24.52	24.87
2465	NASDAQ	ITRN	Tue, Jul 21, 2015	25.57	25.59	25.16	25.18
2464	NASDAQ	ITRN	Mon, Jul 20, 2015	25.32	25.46	25.20	25.45
2463	NASDAQ	ITRN	Fri, Jul 17, 2015	25.10	25.38	24.74	25.12
2462	NASDAQ	ITRN	Thu, Jul 16, 2015	25.35	25.50	25.06	25.29
2461	NASDAQ	ITRN	Wed, Jul 15, 2015	25.32	25.58	25.10	25.30
2460	NASDAQ	ITRN	Tue, Jul 14, 2015	25.50	25.56	25.33	25.44
2459	NASDAQ	ITRN	Mon, Jul 13, 2015	25.10	25.35	24.89	25.28
2458	NASDAQ	ITRN	Fri, Jul 10, 2015	24.70	24.90	24.60	24.90
2457	NASDAQ	ITRN	Thu, Jul 9, 2015	24.72	24.97	24.26	24.45
2456	NASDAQ	ITRN	Wed, Jul 8, 2015	24.98	24.98	24.40	24.60
2455	NASDAQ	ITRN	Tue, Jul 7, 2015	24.92	25.00	24.79	24.80
2454	NASDAQ	ITRN	Mon, Jul 6, 2015	25.00	25.10	24.87	25.10
2453	NASDAQ	ITRN	Thu, Jul 2, 2015	25.14	25.14	24.71	25.05
2452	NASDAQ	ITRN	Wed, Jul 1, 2015	24.95	25.09	24.90	25.09
2451	NASDAQ	ITRN	Tue, Jun 30, 2015	24.58	25.09	24.58	24.93
2450	NASDAQ	ITRN	Mon, Jun 29, 2015	24.32	24.45	24.02	24.26
2449	NASDAQ	ITRN	Fri, Jun 26, 2015	24.61	24.61	24.24	24.50
2448	NASDAQ	ITRN	Thu, Jun 25, 2015	24.58	25.09	24.58	25.00
2447	NASDAQ	ITRN	Wed, Jun 24, 2015	24.47	24.58	24.37	24.50
2446	NASDAQ	ITRN	Tue, Jun 23, 2015	24.39	24.58	24.16	24.35
2445	NASDAQ	ITRN	Mon, Jun 22, 2015	24.94	25.06	25.00	25.00
2444	NASDAQ	ITRN	Fri, Jun 19, 2015	24.77	24.81	24.60	24.75
2443	NASDAQ	ITRN	Thu, Jun 18, 2015	24.75	24.88	24.39	24.66
2442	NASDAQ	ITRN	Wed, Jun 17, 2015	24.63	24.70	23.48	24.50
2441	NASDAQ	ITRN	Tue, Jun 16, 2015	24.50	24.74	24.50	24.73
2440	NASDAQ	ITRN	Mon, Jun 15, 2015	24.17	24.68	24.08	24.68
2439	NASDAQ	ITRN	Fri, Jun 12, 2015	24.22	24.49	23.99	24.07
2438	NASDAQ	ITRN	Thu, Jun 11, 2015	24.36	24.48	23.96	24.48
2437	NASDAQ	ITRN	Wed, Jun 10, 2015	24.09	24.56	24.01	24.56
2436	NASDAQ	ITRN	Tue, Jun 9, 2015	24.27	24.55	23.76	23.91
2435	NASDAQ	ITRN	Mon, Jun 8, 2015	24.39	24.41	23.78	24.06
2434	NASDAQ	ITRN	Fri, Jun 5, 2015	23.79	24.45	23.79	24.45
2433	NASDAQ	ITRN	Thu, Jun 4, 2015	24.66	24.90	23.36	24.50
2432	NASDAQ	ITRN	Wed, Jun 3, 2015	24.84	24.99	24.77	24.77
2431	NASDAQ	ITRN	Tue, Jun 2, 2015	24.60	24.91	24.60	24.90
2430	NASDAQ	ITRN	Mon, Jun 1, 2015	24.56	24.74	24.38	24.59
2429	NASDAQ	ITRN	Fri, May 29, 2015	23.44	23.87	23.16	23.25
2428	NASDAQ	ITRN	Thu, May 28, 2015	23.86	23.90	23.20	23.75
2427	NASDAQ	ITRN	Wed, May 27, 2015	24.17	24.33	23.80	23.97
2426	NASDAQ	ITRN	Tue, May 26, 2015	24.08	24.14	23.87	24.10
2425	NASDAQ	ITRN	Fri, May 22, 2015	24.39	24.39	24.39	24.39
2424	NASDAQ	ITRN	Thu, May 21, 2015	24.58	24.60	24.20	24.39
2423	NASDAQ	ITRN	Wed, May 20, 2015	24.18	24.18	23.95	23.99
2422	NASDAQ	ITRN	Tue, May 19, 2015	24.84	24.86	23.05	24.32
2421	NASDAQ	ITRN	Mon, May 18, 2015	24.69	25.00	24.60	24.83
2420	NASDAQ	ITRN	Fri, May 15, 2015	23.08	23.56	23.08	23.55
2419	NASDAQ	ITRN	Thu, May 14, 2015	23.47	23.56	23.31	23.56
2418	NASDAQ	ITRN	Wed, May 13, 2015	23.30	23.46	23.30	23.33
2417	NASDAQ	ITRN	Tue, May 12, 2015	23.32	23.30	23.06	23.17
2416	NASDAQ	ITRN	Mon, May 11, 2015	23.32	23.64	23.32	23.47
2415	NASDAQ	ITRN	Fri, May 8, 2015	23.34	23.50	23.11	23.35
2414	NASDAQ	ITRN	Thu, May 7, 2015	23.25	23.27	23.14	23.18
2413	NASDAQ	ITRN	Wed, May 6, 2015	23.04	23.30	23.04	23.30
2412	NASDAQ	ITRN	Tue, May 5, 2015	23.32	23.62	23.34	23.38
2411	NASDAQ	ITRN	Mon, May 4, 2015	23.21	23.48	23.18	23.35
2410	NASDAQ	ITRN	Fri, May 1, 2015	22.92	23.20	22.53	22.86
2409	NASDAQ	ITRN	Thu, Apr 30, 2015	23.05	23.31	22.81	22.81
2408	NASDAQ	ITRN	Wed, Apr 29, 2015	23.17	23.22	22.94	23.20
2407	NASDAQ	ITRN	Tue, Apr 28, 2015	23.27	23.45	23.14	23.27
2406	NASDAQ	ITRN	Mon, Apr 27, 2015	23.54	23.68	23.45	23.53
2405	NASDAQ	ITRN	Fri, Apr 24, 2015	23.31	23.74	23.31	23.44
2404	NASDAQ	ITRN	Thu, Apr 23, 2015	23.21	23.33	23.15	23.32
2403	NASDAQ	ITRN	Wed, Apr 22, 2015	23.09	23.31	23.09	23.31
2402	NASDAQ	ITRN	Tue, Apr 21, 2015	23.04	23.13	23.01	23.06
2401	NASDAQ	ITRN	Mon, Apr 20, 2015	22.79	22.84	22.74	22.83
2400	NASDAQ	ITRN	Fri, Apr 17, 2015	23.00	23.00	22.82	22.90
2399	NASDAQ	ITRN	Thu, Apr 16, 2015	23.02	23.26	23.02	23.08
2398	NASDAQ	ITRN	Wed, Apr 15, 2015	23.14	23.14	22.89	22.94
2397	NASDAQ	ITRN	Tue, Apr 14, 2015	23.10	23.17	22.79	22.99
2396	NASDAQ	ITRN	Mon, Apr 13, 2015	23.11	23.18	22.74	22.91
2395	NASDAQ	ITRN	Fri, Apr 10, 2015	23.16	23.17	22.80	22.99
2394	NASDAQ	ITRN	Thu, Apr 9, 2015	23.07	23.43	22.95	23.11
2393	NASDAQ	ITRN	Wed, Apr 8, 2015	23.29	23.28	22.72	23.03
2392	NASDAQ	ITRN	Tue, Apr 7, 2015	23.35	23.41	23.21	23.29
2391	NASDAQ	ITRN	Mon, Apr 6, 2015	22.80	23.46	22.80	23.34
2390	NASDAQ	ITRN	Thu, Apr 2, 2015	22.51	22.75	22.49	22.58
2389	NASDAQ	ITRN	Wed, Apr 1, 2015	22.44	22.50	22.24	22.49
2388	NASDAQ	ITRN	Tue, Mar 31, 2015	22.01	22.05	21.84	22.00
2387	NASDAQ	ITRN	Mon, Mar 30, 2015	22.84	22.61	22.36	22.51
2386	NASDAQ	ITRN	Fri, Mar 27, 2015	22.88	23.06	22.79	22.84
2385	NASDAQ	ITRN	Thu, Mar 26, 2015	22.97	22.97	22.65	22.84
2384	NASDAQ	ITRN	Wed, Mar 25, 2015	23.00	23.00	22.62	22.67
2383	NASDAQ	ITRN	Tue, Mar 24, 2015	22.73	22.94	22.70	22.74
2382	NASDAQ	ITRN	Mon, Mar 23, 2015	22.09	22.41	22.10	22.33
2381	NASDAQ	ITRN	Fri, Mar 20, 2015	22.28	22.28	22.01	22.14
2380	NASDAQ	ITRN	Thu, Mar 19, 2015	22.80	22.93	22.41	22.51
2379	NASDAQ	ITRN	Wed, Mar 18, 2015	22.35	22.93	22.35	22.87
2378	NASDAQ	ITRN	Tue, Mar 17, 2015	22.35	22.79	22.25	22.35
2377	NASDAQ	ITRN	Mon, Mar 16, 2015	22.38	22.56	22.38	22.50
2376	NASDAQ	ITRN	Fri, Mar 13, 2015	22.68	22.68	22.29	22.33
2375	NASDAQ	ITRN	Thu, Mar 12, 2015	22.46	22.82	22.51	22.79
2374	NASDAQ	ITRN	Wed, Mar 11, 2015	22.38	22.55	22.27	22.33
2373	NASDAQ	ITRN	Tue, Mar 10, 2015	22.74	22.76	22.39	22.56
2372	NASDAQ	ITRN	Mon, Mar 9, 2015	22.55	22.96	22.63	22.90
2371	NASDAQ	ITRN	Fri, Mar 6, 2015	22.93	22.80	22.52	22.54
2370	NASDAQ	ITRN	Thu, Mar 5, 2015	22.94	23.13	22.88	22.89
2369	NASDAQ	ITRN	Wed, Mar 4, 2015	22.95	23.12	22.91	22.91
2368	NASDAQ	ITRN	Tue, Mar 3, 2015	23.05	23.06	22.68	22.78
2367	NASDAQ	ITRN	Mon, Mar 2, 2015	23.15	23.15	23.00	23.14
2366	NASDAQ	ITRN	Fri, Feb 27, 2015	23.29	23.29	23.04	23.04
2365	NASDAQ	ITRN	Thu, Feb 26, 2015	23.25	23.39	23.06	23.16
2364	NASDAQ	ITRN	Wed, Feb 25, 2015	23.25	23.39	23.21	23.29
2363	NASDAQ	ITRN	Tue, Feb 24, 2015	23.18	23.24	23.04	23.08
2362	NASDAQ	ITRN	Mon, Feb 23, 2015	23.17	23.35	23.03	23.19
2361	NASDAQ	ITRN	Fri, Feb 20, 2015	23.00	23.09	22.73	23.09
2360	NASDAQ	ITRN	Thu, Feb 19, 2015	22.92	23.09	22.86	23.00
2359	NASDAQ	ITRN	Wed, Feb 18, 2015	22.49	22.87	22.49	22.80
2358	NASDAQ	ITRN	Tue, Feb 17, 2015	22.11	22.50	22.11	22.49
2357	NASDAQ	ITRN	Fri, Feb 13, 2015	22.00	22.09	21.73	21.96
2356	NASDAQ	ITRN	Thu, Feb 12, 2015	22.06	22.14	21.88	21.98
2355	NASDAQ	ITRN	Wed, Feb 11, 2015	22.03	22.50	22.05	22.45
2354	NASDAQ	ITRN	Tue, Feb 10, 2015	22.03	22.22	22.00	22.06
2353	NASDAQ	ITRN	Mon, Feb 9, 2015	21.88	21.99	21.73	21.89
2352	NASDAQ	ITRN	Fri, Feb 6, 2015	21.71	21.77	21.33	21.68
2351	NASDAQ	ITRN	Thu, Feb 5, 2015	21.52	21.82	21.52	21.72
2350	NASDAQ	ITRN	Wed, Feb 4, 2015	21.28	21.57	21.27	21.53
2349	NASDAQ	ITRN	Tue, Feb 3, 2015	21.08	21.65	21.04	21.38
2348	NASDAQ	ITRN	Mon, Feb 2, 2015	20.87	21.29	20.73	21.07
2347	NASDAQ	ITRN	Fri, Jan 30, 2015	21.01	21.18	20.72	20.75
2346	NASDAQ	ITRN	Thu, Jan 29, 2015	21.02	21.19	20.90	20.99
2345	NASDAQ	ITRN	Wed, Jan 28, 2015	21.26	21.28	20.93	21.00
2344	NASDAQ	ITRN	Tue, Jan 27, 2015	21.11	21.34	21.00	21.27
2343	NASDAQ	ITRN	Mon, Jan 26, 2015	21.00	21.19	20.95	21.08
2342	NASDAQ	ITRN	Fri, Jan 23, 2015	21.50	21.38	21.03	21.03
2341	NASDAQ	ITRN	Thu, Jan 22, 2015	20.98	21.50	20.98	21.50
2340	NASDAQ	ITRN	Wed, Jan 21, 2015	21.04	21.10	20.94	21.03
2339	NASDAQ	ITRN	Tue, Jan 20, 2015	21.01	21.10	20.91	21.10
2338	NASDAQ	ITRN	Fri, Jan 16, 2015	21.05	21.12	20.76	21.12
2337	NASDAQ	ITRN	Thu, Jan 15, 2015	21.14	21.19	20.73	21.05
2336	NASDAQ	ITRN	Wed, Jan 14, 2015	21.32	21.39	21.03	21.07
2335	NASDAQ	ITRN	Tue, Jan 13, 2015	21.71	21.89	21.32	21.32
2334	NASDAQ	ITRN	Mon, Jan 12, 2015	21.55	21.93	21.44	21.54
2333	NASDAQ	ITRN	Fri, Jan 9, 2015	21.72	22.09	21.38	21.60
2332	NASDAQ	ITRN	Thu, Jan 8, 2015	21.61	21.75	21.32	21.60
2331	NASDAQ	ITRN	Wed, Jan 7, 2015	21.25	21.44	21.08	21.25
2330	NASDAQ	ITRN	Tue, Jan 6, 2015	21.27	21.47	20.93	21.34
2329	NASDAQ	ITRN	Mon, Jan 5, 2015	21.46	21.46	21.15	21.33
2328	NASDAQ	ITRN	Fri, Jan 2, 2015	21.99	22.24	21.58	21.69
2327	NASDAQ	ITRN	Wed, Dec 31, 2014	22.14	22.51	21.97	22.04
2326	NASDAQ	ITRN	Tue, Dec 30, 2014	21.97	22.10	21.93	22.06
2325	NASDAQ	ITRN	Mon, Dec 29, 2014	21.48	22.08	21.38	22.00
2324	NASDAQ	ITRN	Fri, Dec 26, 2014	22.05	22.11	21.82	22.09
2323	NASDAQ	ITRN	Wed, Dec 24, 2014	22.04	22.18	21.95	22.10
2322	NASDAQ	ITRN	Tue, Dec 23, 2014	22.36	23.49	22.00	22.66
2321	NASDAQ	ITRN	Mon, Dec 22, 2014	22.30	22.47	22.21	22.40
2320	NASDAQ	ITRN	Fri, Dec 19, 2014	21.67	22.45	21.55	22.45
2319	NASDAQ	ITRN	Thu, Dec 18, 2014	21.55	22.70	21.41	21.69
2318	NASDAQ	ITRN	Wed, Dec 17, 2014	21.35	22.70	21.18	21.59
2317	NASDAQ	ITRN	Tue, Dec 16, 2014	21.39	21.74	21.20	21.42
2316	NASDAQ	ITRN	Mon, Dec 15, 2014	21.78	21.88	21.56	21.59
2315	NASDAQ	ITRN	Fri, Dec 12, 2014	21.67	21.77	21.40	21.74
2314	NASDAQ	ITRN	Thu, Dec 11, 2014	21.60	21.89	21.50	21.87
2313	NASDAQ	ITRN	Wed, Dec 10, 2014	21.80	22.09	21.69	21.72
2312	NASDAQ	ITRN	Tue, Dec 9, 2014	21.64	22.48	21.49	21.71
2311	NASDAQ	ITRN	Mon, Dec 8, 2014	21.66	21.74	21.37	21.70
2310	NASDAQ	ITRN	Fri, Dec 5, 2014	21.99	22.13	21.67	21.67
2309	NASDAQ	ITRN	Thu, Dec 4, 2014	21.77	22.11	21.75	22.03
2308	NASDAQ	ITRN	Wed, Dec 3, 2014	21.35	21.95	21.29	21.81
2307	NASDAQ	ITRN	Tue, Dec 2, 2014	21.49	21.89	21.41	21.55
2306	NASDAQ	ITRN	Mon, Dec 1, 2014	21.63	21.80	21.60	21.75
2305	NASDAQ	ITRN	Fri, Nov 28, 2014	21.66	21.74	21.61	21.70
2304	NASDAQ	ITRN	Wed, Nov 26, 2014	21.40	21.60	21.35	21.54
2303	NASDAQ	ITRN	Tue, Nov 25, 2014	21.14	21.48	21.05	21.33
2302	NASDAQ	ITRN	Mon, Nov 24, 2014	20.95	21.23	20.50	21.20
2301	NASDAQ	ITRN	Fri, Nov 21, 2014	21.61	21.75	21.22	21.25
2300	NASDAQ	ITRN	Thu, Nov 20, 2014	21.06	21.30	20.98	21.30
2299	NASDAQ	ITRN	Wed, Nov 19, 2014	21.20	21.31	21.15	21.27
2298	NASDAQ	ITRN	Tue, Nov 18, 2014	20.82	21.25	20.78	21.23
2297	NASDAQ	ITRN	Mon, Nov 17, 2014	20.29	20.50	19.53	20.48
2296	NASDAQ	ITRN	Fri, Nov 14, 2014	20.11	20.30	20.11	20.20
2295	NASDAQ	ITRN	Thu, Nov 13, 2014	20.14	20.31	20.14	20.31
2294	NASDAQ	ITRN	Wed, Nov 12, 2014	20.19	20.30	20.05	20.26
2293	NASDAQ	ITRN	Tue, Nov 11, 2014	20.30	20.34	20.11	20.30
2292	NASDAQ	ITRN	Mon, Nov 10, 2014	20.30	20.56	20.18	20.49
2291	NASDAQ	ITRN	Fri, Nov 7, 2014	20.23	20.40	20.15	20.38
2290	NASDAQ	ITRN	Thu, Nov 6, 2014	20.20	20.28	20.07	20.13
2289	NASDAQ	ITRN	Wed, Nov 5, 2014	20.21	20.35	20.19	20.31
2288	NASDAQ	ITRN	Tue, Nov 4, 2014	20.34	20.40	20.22	20.22
2287	NASDAQ	ITRN	Mon, Nov 3, 2014	20.50	20.55	20.33	20.52
2286	NASDAQ	ITRN	Fri, Oct 31, 2014	20.55	20.60	20.25	20.49
2285	NASDAQ	ITRN	Thu, Oct 30, 2014	20.27	20.60	19.55	20.46
2284	NASDAQ	ITRN	Wed, Oct 29, 2014	20.64	20.76	20.54	20.55
2283	NASDAQ	ITRN	Tue, Oct 28, 2014	20.76	20.78	20.58	20.78
2282	NASDAQ	ITRN	Mon, Oct 27, 2014	20.34	20.73	20.34	20.58
2281	NASDAQ	ITRN	Fri, Oct 24, 2014	20.51	20.74	20.51	20.58
2280	NASDAQ	ITRN	Thu, Oct 23, 2014	20.78	20.74	20.43	20.53
2279	NASDAQ	ITRN	Wed, Oct 22, 2014	20.86	20.90	20.78	20.81
2278	NASDAQ	ITRN	Tue, Oct 21, 2014	20.90	21.15	20.87	20.97
2277	NASDAQ	ITRN	Mon, Oct 20, 2014	21.14	21.14	20.76	20.98
2276	NASDAQ	ITRN	Fri, Oct 17, 2014	21.48	21.48	21.10	21.24
2275	NASDAQ	ITRN	Thu, Oct 16, 2014	20.90	21.36	20.93	21.26
2274	NASDAQ	ITRN	Wed, Oct 15, 2014	20.81	21.24	20.80	21.02
2273	NASDAQ	ITRN	Tue, Oct 14, 2014	20.96	21.04	20.81	20.94
2272	NASDAQ	ITRN	Mon, Oct 13, 2014	21.01	21.10	20.88	20.97
2271	NASDAQ	ITRN	Fri, Oct 10, 2014	21.16	21.32	21.10	21.22
2270	NASDAQ	ITRN	Thu, Oct 9, 2014	21.30	21.52	21.20	21.20
2269	NASDAQ	ITRN	Wed, Oct 8, 2014	21.14	21.36	21.10	21.28
2268	NASDAQ	ITRN	Tue, Oct 7, 2014	21.22	21.26	21.05	21.11
2267	NASDAQ	ITRN	Mon, Oct 6, 2014	21.25	21.42	21.00	21.39
2266	NASDAQ	ITRN	Fri, Oct 3, 2014	21.17	21.38	21.02	21.18
2265	NASDAQ	ITRN	Thu, Oct 2, 2014	21.35	21.35	21.00	21.15
2264	NASDAQ	ITRN	Wed, Oct 1, 2014	21.18	21.38	21.10	21.15
2263	NASDAQ	ITRN	Tue, Sep 30, 2014	21.14	21.21	21.10	21.15
2262	NASDAQ	ITRN	Mon, Sep 29, 2014	21.15	21.32	21.09	21.15
2261	NASDAQ	ITRN	Fri, Sep 26, 2014	21.23	21.30	21.20	21.20
2260	NASDAQ	ITRN	Thu, Sep 25, 2014	21.33	21.33	21.10	21.21
2259	NASDAQ	ITRN	Wed, Sep 24, 2014	21.18	21.36	21.16	21.24
2258	NASDAQ	ITRN	Tue, Sep 23, 2014	21.46	21.46	21.15	21.20
2257	NASDAQ	ITRN	Mon, Sep 22, 2014	21.56	21.56	21.30	21.37
2256	NASDAQ	ITRN	Fri, Sep 19, 2014	21.04	21.51	20.60	21.20
2255	NASDAQ	ITRN	Thu, Sep 18, 2014	21.01	21.40	21.01	21.15
2254	NASDAQ	ITRN	Wed, Sep 17, 2014	20.94	21.19	20.87	21.07
2253	NASDAQ	ITRN	Tue, Sep 16, 2014	20.86	21.14	20.51	21.08
2252	NASDAQ	ITRN	Mon, Sep 15, 2014	21.25	21.27	21.05	21.10
2251	NASDAQ	ITRN	Fri, Sep 12, 2014	22.49	22.49	21.59	21.75
2250	NASDAQ	ITRN	Thu, Sep 11, 2014	21.90	21.95	21.70	21.75
2249	NASDAQ	ITRN	Wed, Sep 10, 2014	22.09	22.17	21.93	22.00
2248	NASDAQ	ITRN	Tue, Sep 9, 2014	21.93	22.10	21.73	21.75
2247	NASDAQ	ITRN	Mon, Sep 8, 2014	21.80	22.13	21.76	21.86
2246	NASDAQ	ITRN	Fri, Sep 5, 2014	21.86	21.98	21.67	21.73
2245	NASDAQ	ITRN	Thu, Sep 4, 2014	21.96	22.14	21.62	21.98
2244	NASDAQ	ITRN	Wed, Sep 3, 2014	21.94	22.11	21.94	21.97
2243	NASDAQ	ITRN	Tue, Sep 2, 2014	21.80	22.16	21.80	21.95
2242	NASDAQ	ITRN	Fri, Aug 29, 2014	21.60	21.97	21.55	21.90
2241	NASDAQ	ITRN	Thu, Aug 28, 2014	21.77	21.99	21.65	21.83
2240	NASDAQ	ITRN	Wed, Aug 27, 2014	21.85	21.99	21.72	21.83
2239	NASDAQ	ITRN	Tue, Aug 26, 2014	21.42	21.66	21.42	21.66
2238	NASDAQ	ITRN	Mon, Aug 25, 2014	21.53	21.53	21.02	21.35
2237	NASDAQ	ITRN	Fri, Aug 22, 2014	21.54	21.85	21.15	21.84
2236	NASDAQ	ITRN	Thu, Aug 21, 2014	21.50	21.75	21.50	21.64
2235	NASDAQ	ITRN	Wed, Aug 20, 2014	21.33	21.46	21.27	21.33
2234	NASDAQ	ITRN	Tue, Aug 19, 2014	21.43	21.52	21.22	21.28
2233	NASDAQ	ITRN	Mon, Aug 18, 2014	21.34	21.59	21.30	21.35
2232	NASDAQ	ITRN	Fri, Aug 15, 2014	21.39	21.62	21.25	21.47
2231	NASDAQ	ITRN	Thu, Aug 14, 2014	21.67	21.72	21.26	21.41
2230	NASDAQ	ITRN	Wed, Aug 13, 2014	21.50	21.64	21.35	21.61
2229	NASDAQ	ITRN	Tue, Aug 12, 2014	21.45	21.65	21.33	21.40
2228	NASDAQ	ITRN	Mon, Aug 11, 2014	22.43	22.74	21.00	21.56
2227	NASDAQ	ITRN	Fri, Aug 8, 2014	21.31	21.74	21.21	21.47
2226	NASDAQ	ITRN	Thu, Aug 7, 2014	21.47	21.70	21.30	21.42
2225	NASDAQ	ITRN	Wed, Aug 6, 2014	22.22	22.22	21.46	21.71
2224	NASDAQ	ITRN	Tue, Aug 5, 2014	22.50	22.82	22.47	22.50
2223	NASDAQ	ITRN	Mon, Aug 4, 2014	22.84	22.84	22.60	22.60
2222	NASDAQ	ITRN	Fri, Aug 1, 2014	23.08	23.69	22.80	23.01
2221	NASDAQ	ITRN	Thu, Jul 31, 2014	23.50	23.50	23.00	23.08
2220	NASDAQ	ITRN	Wed, Jul 30, 2014	23.84	23.96	23.55	23.55
2219	NASDAQ	ITRN	Tue, Jul 29, 2014	23.94	24.11	23.85	23.85
2218	NASDAQ	ITRN	Mon, Jul 28, 2014	24.00	24.00	23.79	23.86
2217	NASDAQ	ITRN	Fri, Jul 25, 2014	23.79	24.15	23.50	23.88
2216	NASDAQ	ITRN	Thu, Jul 24, 2014	23.76	23.99	23.72	23.99
2215	NASDAQ	ITRN	Wed, Jul 23, 2014	23.87	23.98	23.54	23.56
2214	NASDAQ	ITRN	Tue, Jul 22, 2014	23.94	24.12	23.78	23.79
2213	NASDAQ	ITRN	Mon, Jul 21, 2014	23.98	24.16	23.88	24.13
2212	NASDAQ	ITRN	Fri, Jul 18, 2014	24.06	24.22	23.85	24.10
2211	NASDAQ	ITRN	Thu, Jul 17, 2014	24.13	24.40	24.05	24.10
2210	NASDAQ	ITRN	Wed, Jul 16, 2014	24.17	24.36	24.02	24.36
2209	NASDAQ	ITRN	Tue, Jul 15, 2014	24.22	24.45	24.15	24.33
2208	NASDAQ	ITRN	Mon, Jul 14, 2014	23.90	23.98	23.82	23.94
2207	NASDAQ	ITRN	Fri, Jul 11, 2014	23.92	24.03	23.89	23.91
2206	NASDAQ	ITRN	Thu, Jul 10, 2014	23.60	23.89	23.55	23.87
2205	NASDAQ	ITRN	Wed, Jul 9, 2014	23.56	23.87	23.55	23.78
2204	NASDAQ	ITRN	Tue, Jul 8, 2014	23.49	23.49	23.23	23.43
2203	NASDAQ	ITRN	Mon, Jul 7, 2014	23.95	24.14	23.86	23.95
2202	NASDAQ	ITRN	Thu, Jul 3, 2014	24.39	24.47	24.16	24.43
2201	NASDAQ	ITRN	Wed, Jul 2, 2014	24.16	24.65	24.16	24.45
2200	NASDAQ	ITRN	Tue, Jul 1, 2014	24.18	24.38	24.01	24.35
2199	NASDAQ	ITRN	Mon, Jun 30, 2014	23.91	24.41	23.91	24.35
2198	NASDAQ	ITRN	Fri, Jun 27, 2014	23.76	23.99	23.60	23.91
2197	NASDAQ	ITRN	Thu, Jun 26, 2014	24.01	24.06	23.71	23.71
2196	NASDAQ	ITRN	Wed, Jun 25, 2014	24.16	24.30	23.70	24.20
2195	NASDAQ	ITRN	Tue, Jun 24, 2014	24.60	24.82	24.47	24.54
2194	NASDAQ	ITRN	Mon, Jun 23, 2014	24.75	24.78	24.65	24.70
2193	NASDAQ	ITRN	Fri, Jun 20, 2014	24.68	24.68	24.53	24.68
2192	NASDAQ	ITRN	Thu, Jun 19, 2014	24.59	24.73	24.46	24.55
2191	NASDAQ	ITRN	Wed, Jun 18, 2014	24.45	24.45	23.97	24.18
2190	NASDAQ	ITRN	Tue, Jun 17, 2014	24.40	24.59	24.25	24.28
2189	NASDAQ	ITRN	Mon, Jun 16, 2014	24.31	24.50	24.16	24.39
2188	NASDAQ	ITRN	Fri, Jun 13, 2014	24.15	24.25	24.00	24.12
2187	NASDAQ	ITRN	Thu, Jun 12, 2014	24.16	24.25	23.95	24.10
2186	NASDAQ	ITRN	Wed, Jun 11, 2014	24.09	24.24	23.92	23.93
2185	NASDAQ	ITRN	Tue, Jun 10, 2014	23.21	23.36	22.85	22.98
2184	NASDAQ	ITRN	Mon, Jun 9, 2014	23.53	23.63	23.06	23.27
2183	NASDAQ	ITRN	Fri, Jun 6, 2014	23.46	23.53	23.03	23.53
2182	NASDAQ	ITRN	Thu, Jun 5, 2014	23.20	23.53	22.76	23.51
2181	NASDAQ	ITRN	Wed, Jun 4, 2014	23.67	23.74	23.29	23.49
2180	NASDAQ	ITRN	Tue, Jun 3, 2014	23.33	24.12	23.26	23.59
2179	NASDAQ	ITRN	Mon, Jun 2, 2014	23.46	23.80	22.84	23.37
2178	NASDAQ	ITRN	Fri, May 30, 2014	24.14	24.41	23.47	23.47
2177	NASDAQ	ITRN	Thu, May 29, 2014	24.00	24.28	23.92	24.11
2176	NASDAQ	ITRN	Wed, May 28, 2014	24.00	24.44	24.00	24.13
2175	NASDAQ	ITRN	Tue, May 27, 2014	23.75	24.00	23.75	23.98
2174	NASDAQ	ITRN	Fri, May 23, 2014	23.60	23.69	23.42	23.58
2173	NASDAQ	ITRN	Thu, May 22, 2014	24.07	24.07	23.60	23.64
2172	NASDAQ	ITRN	Wed, May 21, 2014	24.49	24.49	24.07	24.14
2171	NASDAQ	ITRN	Tue, May 20, 2014	24.36	24.48	24.08	24.48
2170	NASDAQ	ITRN	Mon, May 19, 2014	24.51	24.57	24.21	24.56
2169	NASDAQ	ITRN	Fri, May 16, 2014	24.12	24.59	23.49	24.59
2168	NASDAQ	ITRN	Thu, May 15, 2014	24.86	25.17	23.02	24.19
2167	NASDAQ	ITRN	Wed, May 14, 2014	24.14	24.51	23.78	24.23
2166	NASDAQ	ITRN	Tue, May 13, 2014	23.79	24.20	23.79	24.03
2165	NASDAQ	ITRN	Mon, May 12, 2014	23.29	24.08	23.29	23.85
2164	NASDAQ	ITRN	Fri, May 9, 2014	22.63	22.98	22.50	22.92
2163	NASDAQ	ITRN	Thu, May 8, 2014	23.12	23.22	22.68	22.78
2162	NASDAQ	ITRN	Wed, May 7, 2014	23.30	23.30	23.12	23.19
2161	NASDAQ	ITRN	Tue, May 6, 2014	23.61	23.64	23.43	23.48
2160	NASDAQ	ITRN	Mon, May 5, 2014	23.57	23.74	23.54	23.69
2159	NASDAQ	ITRN	Fri, May 2, 2014	23.87	24.01	23.68	23.74
2158	NASDAQ	ITRN	Thu, May 1, 2014	23.83	24.00	23.80	23.80
2157	NASDAQ	ITRN	Wed, Apr 30, 2014	23.92	24.05	23.83	23.83
2156	NASDAQ	ITRN	Tue, Apr 29, 2014	24.20	24.28	23.90	24.02
2155	NASDAQ	ITRN	Mon, Apr 28, 2014	24.54	24.59	24.04	24.28
2154	NASDAQ	ITRN	Fri, Apr 25, 2014	24.13	24.34	23.95	24.14
2153	NASDAQ	ITRN	Thu, Apr 24, 2014	24.27	24.35	24.01	24.05
2152	NASDAQ	ITRN	Wed, Apr 23, 2014	24.34	24.44	24.19	24.42
2151	NASDAQ	ITRN	Tue, Apr 22, 2014	23.94	24.35	23.84	24.05
2150	NASDAQ	ITRN	Mon, Apr 21, 2014	23.44	23.47	23.24	23.45
2149	NASDAQ	ITRN	Thu, Apr 17, 2014	23.21	23.49	23.18	23.43
2148	NASDAQ	ITRN	Wed, Apr 16, 2014	23.75	23.81	23.43	23.49
2147	NASDAQ	ITRN	Tue, Apr 15, 2014	23.50	23.81	23.25	23.75
2146	NASDAQ	ITRN	Mon, Apr 14, 2014	24.60	24.79	23.16	23.49
2145	NASDAQ	ITRN	Fri, Apr 11, 2014	24.92	25.10	24.58	24.61
2144	NASDAQ	ITRN	Thu, Apr 10, 2014	25.72	25.72	24.93	24.93
2143	NASDAQ	ITRN	Wed, Apr 9, 2014	25.79	25.80	25.66	25.70
2142	NASDAQ	ITRN	Tue, Apr 8, 2014	25.58	25.68	25.46	25.62
2141	NASDAQ	ITRN	Mon, Apr 7, 2014	25.38	25.73	25.38	25.51
2140	NASDAQ	ITRN	Fri, Apr 4, 2014	25.58	25.69	25.30	25.36
2139	NASDAQ	ITRN	Thu, Apr 3, 2014	25.50	25.72	25.46	25.60
2138	NASDAQ	ITRN	Wed, Apr 2, 2014	25.39	25.63	25.38	25.47
2137	NASDAQ	ITRN	Tue, Apr 1, 2014	25.03	25.39	25.01	25.39
2136	NASDAQ	ITRN	Mon, Mar 31, 2014	25.10	25.10	24.94	24.94
2135	NASDAQ	ITRN	Fri, Mar 28, 2014	25.14	25.19	25.00	25.11
2134	NASDAQ	ITRN	Thu, Mar 27, 2014	25.41	25.41	24.93	25.07
2133	NASDAQ	ITRN	Wed, Mar 26, 2014	25.26	25.50	25.20	25.40
2132	NASDAQ	ITRN	Tue, Mar 25, 2014	25.14	25.47	25.05	25.36
2131	NASDAQ	ITRN	Mon, Mar 24, 2014	24.61	25.06	24.61	24.82
2130	NASDAQ	ITRN	Fri, Mar 21, 2014	24.82	25.05	24.63	24.70
2129	NASDAQ	ITRN	Thu, Mar 20, 2014	24.50	24.77	24.50	24.64
2128	NASDAQ	ITRN	Wed, Mar 19, 2014	24.51	24.61	24.32	24.47
2127	NASDAQ	ITRN	Tue, Mar 18, 2014	24.38	24.58	24.30	24.32
2126	NASDAQ	ITRN	Mon, Mar 17, 2014	24.23	24.25	24.04	24.18
2125	NASDAQ	ITRN	Fri, Mar 14, 2014	24.19	24.24	24.00	24.04
2124	NASDAQ	ITRN	Thu, Mar 13, 2014	24.45	24.45	24.01	24.05
2123	NASDAQ	ITRN	Wed, Mar 12, 2014	24.69	24.72	24.41	24.42
2122	NASDAQ	ITRN	Tue, Mar 11, 2014	24.06	24.87	24.05	24.77
2121	NASDAQ	ITRN	Mon, Mar 10, 2014	24.03	24.32	24.01	24.17
2120	NASDAQ	ITRN	Fri, Mar 7, 2014	24.29	24.40	23.77	24.01
2119	NASDAQ	ITRN	Thu, Mar 6, 2014	22.43	24.14	22.43	24.10
2118	NASDAQ	ITRN	Wed, Mar 5, 2014	22.13	22.30	22.00	22.16
2117	NASDAQ	ITRN	Tue, Mar 4, 2014	22.10	22.57	22.08	22.10
2116	NASDAQ	ITRN	Mon, Mar 3, 2014	21.96	22.15	21.96	22.01
2115	NASDAQ	ITRN	Fri, Feb 28, 2014	22.00	22.56	22.00	22.02
2114	NASDAQ	ITRN	Thu, Feb 27, 2014	22.16	22.31	21.95	22.01
2113	NASDAQ	ITRN	Wed, Feb 26, 2014	22.00	22.28	21.97	22.00
2112	NASDAQ	ITRN	Tue, Feb 25, 2014	22.00	22.26	22.00	22.01
2111	NASDAQ	ITRN	Mon, Feb 24, 2014	22.07	22.47	22.01	22.01
2110	NASDAQ	ITRN	Fri, Feb 21, 2014	22.22	22.47	22.10	22.14
2109	NASDAQ	ITRN	Thu, Feb 20, 2014	21.93	22.25	21.58	22.03
2108	NASDAQ	ITRN	Wed, Feb 19, 2014	21.92	21.99	21.74	21.76
2107	NASDAQ	ITRN	Tue, Feb 18, 2014	22.03	22.05	21.94	22.03
2106	NASDAQ	ITRN	Fri, Feb 14, 2014	22.09	22.10	21.94	22.07
2105	NASDAQ	ITRN	Thu, Feb 13, 2014	22.05	22.09	21.99	22.09
2104	NASDAQ	ITRN	Wed, Feb 12, 2014	22.00	22.10	21.94	22.10
2103	NASDAQ	ITRN	Tue, Feb 11, 2014	22.02	22.09	21.94	22.07
2102	NASDAQ	ITRN	Mon, Feb 10, 2014	21.76	22.09	21.70	22.00
2101	NASDAQ	ITRN	Fri, Feb 7, 2014	21.47	21.65	21.25	21.65
2100	NASDAQ	ITRN	Thu, Feb 6, 2014	21.69	21.69	21.15	21.35
2099	NASDAQ	ITRN	Wed, Feb 5, 2014	21.83	22.00	21.53	21.84
2098	NASDAQ	ITRN	Tue, Feb 4, 2014	21.90	21.97	21.71	21.96
2097	NASDAQ	ITRN	Mon, Feb 3, 2014	22.02	22.20	21.72	21.94
2096	NASDAQ	ITRN	Fri, Jan 31, 2014	21.83	22.25	21.66	22.19
2095	NASDAQ	ITRN	Thu, Jan 30, 2014	21.95	22.25	21.91	22.04
2094	NASDAQ	ITRN	Wed, Jan 29, 2014	21.90	22.71	21.80	21.91
2093	NASDAQ	ITRN	Tue, Jan 28, 2014	21.56	22.01	21.49	22.00
2092	NASDAQ	ITRN	Mon, Jan 27, 2014	21.93	21.93	21.11	21.59
2091	NASDAQ	ITRN	Fri, Jan 24, 2014	22.47	22.66	21.41	21.74
2090	NASDAQ	ITRN	Thu, Jan 23, 2014	22.50	22.62	22.41	22.57
2089	NASDAQ	ITRN	Wed, Jan 22, 2014	22.06	22.42	22.00	22.17
2088	NASDAQ	ITRN	Tue, Jan 21, 2014	22.77	22.77	22.00	22.10
2087	NASDAQ	ITRN	Fri, Jan 17, 2014	22.63	22.84	22.63	22.70
2086	NASDAQ	ITRN	Thu, Jan 16, 2014	22.60	22.92	22.50	22.55
2085	NASDAQ	ITRN	Wed, Jan 15, 2014	22.63	22.79	22.49	22.54
2084	NASDAQ	ITRN	Tue, Jan 14, 2014	22.42	22.50	22.30	22.48
2083	NASDAQ	ITRN	Mon, Jan 13, 2014	22.57	22.57	22.15	22.22
2082	NASDAQ	ITRN	Fri, Jan 10, 2014	22.52	22.87	22.36	22.60
2081	NASDAQ	ITRN	Thu, Jan 9, 2014	22.54	22.84	22.50	22.57
2080	NASDAQ	ITRN	Wed, Jan 8, 2014	22.85	22.85	22.52	22.52
2079	NASDAQ	ITRN	Tue, Jan 7, 2014	22.59	22.96	22.50	22.79
2078	NASDAQ	ITRN	Mon, Jan 6, 2014	22.27	22.68	22.16	22.57
2077	NASDAQ	ITRN	Fri, Jan 3, 2014	22.02	22.55	21.92	22.06
2076	NASDAQ	ITRN	Thu, Jan 2, 2014	22.04	22.13	21.86	22.00
2075	NASDAQ	ITRN	Tue, Dec 31, 2013	21.80	21.88	21.25	21.64
2074	NASDAQ	ITRN	Mon, Dec 30, 2013	21.29	21.67	21.22	21.48
2073	NASDAQ	ITRN	Fri, Dec 27, 2013	21.04	21.49	20.72	21.00
2072	NASDAQ	ITRN	Thu, Dec 26, 2013	21.09	21.17	20.89	21.04
2071	NASDAQ	ITRN	Tue, Dec 24, 2013	20.65	21.32	20.77	20.93
2070	NASDAQ	ITRN	Mon, Dec 23, 2013	20.59	20.94	20.50	20.77
2069	NASDAQ	ITRN	Fri, Dec 20, 2013	20.56	21.19	20.50	20.65
2068	NASDAQ	ITRN	Thu, Dec 19, 2013	20.88	20.95	20.53	20.61
2067	NASDAQ	ITRN	Wed, Dec 18, 2013	20.50	21.06	20.31	20.82
2066	NASDAQ	ITRN	Tue, Dec 17, 2013	20.41	20.50	20.25	20.42
2065	NASDAQ	ITRN	Mon, Dec 16, 2013	20.36	20.50	20.25	20.40
2064	NASDAQ	ITRN	Fri, Dec 13, 2013	20.10	20.56	20.08	20.32
2063	NASDAQ	ITRN	Thu, Dec 12, 2013	20.60	20.62	20.03	20.25
2062	NASDAQ	ITRN	Wed, Dec 11, 2013	20.92	21.25	20.59	20.60
2061	NASDAQ	ITRN	Tue, Dec 10, 2013	21.10	21.25	20.67	20.86
2060	NASDAQ	ITRN	Mon, Dec 9, 2013	20.34	21.19	20.34	21.09
2059	NASDAQ	ITRN	Fri, Dec 6, 2013	20.09	20.25	19.97	20.25
2058	NASDAQ	ITRN	Thu, Dec 5, 2013	19.86	20.11	19.93	20.07
2057	NASDAQ	ITRN	Wed, Dec 4, 2013	19.71	19.88	19.52	19.75
2056	NASDAQ	ITRN	Tue, Dec 3, 2013	19.83	20.12	19.75	19.89
2055	NASDAQ	ITRN	Mon, Dec 2, 2013	19.92	20.00	19.84	19.84
2054	NASDAQ	ITRN	Fri, Nov 29, 2013	19.86	19.91	19.77	19.83
2053	NASDAQ	ITRN	Wed, Nov 27, 2013	19.87	20.28	19.79	19.95
2052	NASDAQ	ITRN	Tue, Nov 26, 2013	19.90	20.24	19.90	19.99
2051	NASDAQ	ITRN	Mon, Nov 25, 2013	20.47	20.54	19.97	20.00
2050	NASDAQ	ITRN	Fri, Nov 22, 2013	20.21	20.48	20.16	20.38
2049	NASDAQ	ITRN	Thu, Nov 21, 2013	20.33	20.45	20.15	20.16
2048	NASDAQ	ITRN	Wed, Nov 20, 2013	20.13	20.37	19.81	20.19
2047	NASDAQ	ITRN	Tue, Nov 19, 2013	20.75	20.92	20.05	20.30
2046	NASDAQ	ITRN	Mon, Nov 18, 2013	19.82	20.41	19.77	20.41
2045	NASDAQ	ITRN	Fri, Nov 15, 2013	18.99	19.17	18.90	19.17
2044	NASDAQ	ITRN	Thu, Nov 14, 2013	18.53	19.00	18.53	19.00
2043	NASDAQ	ITRN	Wed, Nov 13, 2013	18.50	18.65	18.50	18.60
2042	NASDAQ	ITRN	Tue, Nov 12, 2013	18.25	18.21	18.08	18.20
2041	NASDAQ	ITRN	Mon, Nov 11, 2013	18.25	18.38	18.17	18.38
2040	NASDAQ	ITRN	Fri, Nov 8, 2013	18.24	18.35	18.22	18.29
2039	NASDAQ	ITRN	Thu, Nov 7, 2013	18.38	18.40	18.27	18.33
2038	NASDAQ	ITRN	Wed, Nov 6, 2013	18.42	18.45	18.39	18.41
2037	NASDAQ	ITRN	Tue, Nov 5, 2013	18.34	18.57	18.33	18.39
2036	NASDAQ	ITRN	Mon, Nov 4, 2013	18.48	18.51	18.34	18.42
2035	NASDAQ	ITRN	Fri, Nov 1, 2013	18.21	18.52	18.14	18.52
2034	NASDAQ	ITRN	Thu, Oct 31, 2013	18.43	18.43	18.19	18.38
2033	NASDAQ	ITRN	Wed, Oct 30, 2013	18.35	18.43	18.35	18.38
2032	NASDAQ	ITRN	Tue, Oct 29, 2013	18.55	18.60	18.33	18.37
2031	NASDAQ	ITRN	Mon, Oct 28, 2013	18.58	18.72	18.40	18.50
2030	NASDAQ	ITRN	Fri, Oct 25, 2013	18.34	18.62	18.33	18.55
2029	NASDAQ	ITRN	Thu, Oct 24, 2013	18.60	18.60	18.25	18.29
2028	NASDAQ	ITRN	Wed, Oct 23, 2013	19.00	19.00	18.72	18.72
2027	NASDAQ	ITRN	Tue, Oct 22, 2013	19.38	19.42	19.07	19.09
2026	NASDAQ	ITRN	Mon, Oct 21, 2013	19.22	19.39	19.11	19.25
2025	NASDAQ	ITRN	Fri, Oct 18, 2013	18.43	18.45	18.40	18.45
2024	NASDAQ	ITRN	Thu, Oct 17, 2013	18.45	18.53	18.33	18.47
2023	NASDAQ	ITRN	Wed, Oct 16, 2013	18.51	18.62	18.27	18.40
2022	NASDAQ	ITRN	Tue, Oct 15, 2013	18.49	18.53	18.36	18.48
2021	NASDAQ	ITRN	Mon, Oct 14, 2013	18.10	18.48	18.10	18.43
2020	NASDAQ	ITRN	Fri, Oct 11, 2013	18.32	18.35	18.12	18.12
2019	NASDAQ	ITRN	Thu, Oct 10, 2013	18.39	18.42	18.10	18.25
2018	NASDAQ	ITRN	Wed, Oct 9, 2013	18.04	18.54	18.04	18.45
2017	NASDAQ	ITRN	Tue, Oct 8, 2013	18.23	18.37	17.90	17.90
2016	NASDAQ	ITRN	Mon, Oct 7, 2013	18.21	18.55	18.16	18.19
2015	NASDAQ	ITRN	Fri, Oct 4, 2013	17.87	18.23	17.76	18.06
2014	NASDAQ	ITRN	Thu, Oct 3, 2013	18.07	18.12	17.73	17.88
2013	NASDAQ	ITRN	Wed, Oct 2, 2013	18.24	18.24	17.84	18.00
2012	NASDAQ	ITRN	Tue, Oct 1, 2013	18.42	18.55	18.33	18.40
2011	NASDAQ	ITRN	Mon, Sep 30, 2013	18.38	18.55	18.30	18.45
2010	NASDAQ	ITRN	Fri, Sep 27, 2013	18.34	18.50	18.25	18.45
2009	NASDAQ	ITRN	Thu, Sep 26, 2013	18.43	18.54	18.40	18.45
2008	NASDAQ	ITRN	Wed, Sep 25, 2013	18.41	18.48	18.40	18.40
2007	NASDAQ	ITRN	Tue, Sep 24, 2013	18.50	18.57	18.27	18.39
2006	NASDAQ	ITRN	Mon, Sep 23, 2013	18.45	18.50	18.22	18.43
2005	NASDAQ	ITRN	Fri, Sep 20, 2013	18.45	18.54	18.35	18.49
2004	NASDAQ	ITRN	Thu, Sep 19, 2013	18.01	18.48	18.01	18.47
2003	NASDAQ	ITRN	Wed, Sep 18, 2013	18.39	18.50	18.05	18.23
2002	NASDAQ	ITRN	Tue, Sep 17, 2013	18.64	18.65	18.15	18.40
2001	NASDAQ	ITRN	Mon, Sep 16, 2013	18.45	18.70	18.38	18.45
2000	NASDAQ	ITRN	Fri, Sep 13, 2013	18.26	18.50	18.17	18.49
1999	NASDAQ	ITRN	Thu, Sep 12, 2013	18.41	18.50	18.37	18.37
1998	NASDAQ	ITRN	Wed, Sep 11, 2013	18.38	18.63	18.38	18.45
1997	NASDAQ	ITRN	Tue, Sep 10, 2013	18.50	18.53	18.37	18.45
1996	NASDAQ	ITRN	Mon, Sep 9, 2013	18.29	18.59	18.20	18.42
1995	NASDAQ	ITRN	Fri, Sep 6, 2013	18.47	18.47	18.00	18.17
1994	NASDAQ	ITRN	Thu, Sep 5, 2013	18.63	18.66	18.34	18.49
1993	NASDAQ	ITRN	Wed, Sep 4, 2013	18.50	18.65	18.37	18.39
1992	NASDAQ	ITRN	Tue, Sep 3, 2013	18.52	18.52	18.13	18.32
1991	NASDAQ	ITRN	Fri, Aug 30, 2013	18.15	18.53	18.15	18.49
1990	NASDAQ	ITRN	Thu, Aug 29, 2013	18.10	18.37	18.10	18.36
1989	NASDAQ	ITRN	Wed, Aug 28, 2013	17.74	18.08	17.72	17.90
1988	NASDAQ	ITRN	Tue, Aug 27, 2013	18.12	18.12	17.70	17.70
1987	NASDAQ	ITRN	Mon, Aug 26, 2013	18.28	18.44	18.14	18.24
1986	NASDAQ	ITRN	Fri, Aug 23, 2013	18.16	18.53	18.05	18.27
1985	NASDAQ	ITRN	Thu, Aug 22, 2013	18.22	18.70	18.09	18.16
1984	NASDAQ	ITRN	Wed, Aug 21, 2013	18.42	18.48	18.14	18.24
1983	NASDAQ	ITRN	Tue, Aug 20, 2013	18.55	18.64	18.45	18.45
1982	NASDAQ	ITRN	Mon, Aug 19, 2013	18.65	18.70	18.46	18.49
1981	NASDAQ	ITRN	Fri, Aug 16, 2013	18.28	18.58	18.21	18.35
1980	NASDAQ	ITRN	Thu, Aug 15, 2013	18.64	18.73	18.20	18.28
1979	NASDAQ	ITRN	Wed, Aug 14, 2013	18.74	18.76	18.49	18.60
1978	NASDAQ	ITRN	Tue, Aug 13, 2013	18.35	18.61	18.35	18.56
1977	NASDAQ	ITRN	Mon, Aug 12, 2013	18.09	18.25	18.01	18.06
1976	NASDAQ	ITRN	Fri, Aug 9, 2013	17.85	18.19	17.87	18.03
1975	NASDAQ	ITRN	Thu, Aug 8, 2013	18.21	18.38	17.86	17.87
1974	NASDAQ	ITRN	Wed, Aug 7, 2013	18.23	18.48	18.17	18.21
1973	NASDAQ	ITRN	Tue, Aug 6, 2013	18.27	18.31	18.03	18.03
1972	NASDAQ	ITRN	Mon, Aug 5, 2013	18.29	18.50	18.29	18.35
1971	NASDAQ	ITRN	Fri, Aug 2, 2013	17.90	17.92	17.80	17.86
1970	NASDAQ	ITRN	Thu, Aug 1, 2013	18.03	18.03	17.81	17.84
1969	NASDAQ	ITRN	Wed, Jul 31, 2013	17.97	18.01	17.87	17.90
1968	NASDAQ	ITRN	Tue, Jul 30, 2013	17.95	17.98	17.83	17.84
1967	NASDAQ	ITRN	Mon, Jul 29, 2013	17.80	17.95	17.67	17.84
1966	NASDAQ	ITRN	Fri, Jul 26, 2013	17.55	17.81	17.55	17.74
1965	NASDAQ	ITRN	Thu, Jul 25, 2013	17.30	17.66	17.20	17.43
1964	NASDAQ	ITRN	Wed, Jul 24, 2013	17.34	17.47	17.25	17.32
1963	NASDAQ	ITRN	Tue, Jul 23, 2013	17.28	17.31	17.20	17.28
1962	NASDAQ	ITRN	Mon, Jul 22, 2013	17.37	17.37	17.19	17.28
1961	NASDAQ	ITRN	Fri, Jul 19, 2013	17.35	17.50	17.03	17.17
1960	NASDAQ	ITRN	Thu, Jul 18, 2013	17.43	17.50	17.28	17.33
1959	NASDAQ	ITRN	Wed, Jul 17, 2013	17.14	17.32	17.12	17.21
1958	NASDAQ	ITRN	Tue, Jul 16, 2013	17.09	17.10	16.97	17.07
1957	NASDAQ	ITRN	Mon, Jul 15, 2013	16.89	17.10	16.89	17.08
1956	NASDAQ	ITRN	Fri, Jul 12, 2013	17.04	17.05	16.86	16.99
1955	NASDAQ	ITRN	Thu, Jul 11, 2013	16.66	17.08	16.66	17.08
1954	NASDAQ	ITRN	Wed, Jul 10, 2013	16.70	16.82	16.60	16.68
1953	NASDAQ	ITRN	Tue, Jul 9, 2013	16.50	16.70	16.35	16.66
1952	NASDAQ	ITRN	Mon, Jul 8, 2013	16.51	16.63	16.42	16.49
1951	NASDAQ	ITRN	Fri, Jul 5, 2013	16.56	16.66	16.56	16.57
1950	NASDAQ	ITRN	Wed, Jul 3, 2013	16.52	16.74	16.52	16.62
1949	NASDAQ	ITRN	Tue, Jul 2, 2013	16.75	16.75	16.35	16.39
1948	NASDAQ	ITRN	Mon, Jul 1, 2013	16.90	16.93	16.57	16.82
1947	NASDAQ	ITRN	Fri, Jun 28, 2013	16.61	16.90	16.61	16.87
1946	NASDAQ	ITRN	Thu, Jun 27, 2013	16.66	16.85	16.55	16.76
1945	NASDAQ	ITRN	Wed, Jun 26, 2013	16.47	16.73	16.20	16.56
1944	NASDAQ	ITRN	Tue, Jun 25, 2013	16.45	16.65	16.14	16.46
1943	NASDAQ	ITRN	Mon, Jun 24, 2013	16.49	16.49	16.10	16.27
1942	NASDAQ	ITRN	Fri, Jun 21, 2013	16.68	16.77	16.45	16.74
1941	NASDAQ	ITRN	Thu, Jun 20, 2013	16.60	16.98	16.60	16.61
1940	NASDAQ	ITRN	Wed, Jun 19, 2013	16.88	16.82	16.59	16.59
1939	NASDAQ	ITRN	Tue, Jun 18, 2013	16.99	16.99	16.78	16.78
1938	NASDAQ	ITRN	Mon, Jun 17, 2013	16.75	16.97	16.67	16.75
1937	NASDAQ	ITRN	Fri, Jun 14, 2013	16.83	16.87	16.62	16.73
1936	NASDAQ	ITRN	Thu, Jun 13, 2013	16.56	16.90	16.56	16.83
1935	NASDAQ	ITRN	Wed, Jun 12, 2013	16.91	16.94	16.65	16.74
1934	NASDAQ	ITRN	Tue, Jun 11, 2013	16.78	16.89	16.50	16.86
1933	NASDAQ	ITRN	Mon, Jun 10, 2013	16.82	16.99	16.80	16.82
1932	NASDAQ	ITRN	Fri, Jun 7, 2013	16.49	16.73	16.49	16.73
1931	NASDAQ	ITRN	Thu, Jun 6, 2013	16.60	16.60	16.34	16.42
1930	NASDAQ	ITRN	Wed, Jun 5, 2013	16.45	16.70	16.32	16.55
1929	NASDAQ	ITRN	Tue, Jun 4, 2013	16.66	16.67	16.34	16.53
1928	NASDAQ	ITRN	Mon, Jun 3, 2013	16.85	16.85	16.57	16.62
1927	NASDAQ	ITRN	Fri, May 31, 2013	17.09	17.09	16.89	16.94
1926	NASDAQ	ITRN	Thu, May 30, 2013	17.09	17.17	17.05	17.11
1925	NASDAQ	ITRN	Wed, May 29, 2013	16.97	17.11	16.85	17.05
1924	NASDAQ	ITRN	Tue, May 28, 2013	17.04	17.05	16.78	16.84
1923	NASDAQ	ITRN	Fri, May 24, 2013	16.96	16.96	16.77	16.85
1922	NASDAQ	ITRN	Thu, May 23, 2013	16.79	16.94	16.50	16.90
1921	NASDAQ	ITRN	Wed, May 22, 2013	16.87	17.08	16.72	16.77
1920	NASDAQ	ITRN	Tue, May 21, 2013	16.98	17.02	16.84	17.02
1919	NASDAQ	ITRN	Mon, May 20, 2013	16.77	16.99	16.77	16.98
1918	NASDAQ	ITRN	Fri, May 17, 2013	16.59	16.62	16.42	16.42
1917	NASDAQ	ITRN	Thu, May 16, 2013	16.60	16.67	16.52	16.59
1916	NASDAQ	ITRN	Wed, May 15, 2013	16.38	16.56	16.29	16.39
1915	NASDAQ	ITRN	Tue, May 14, 2013	16.65	16.55	16.36	16.47
1914	NASDAQ	ITRN	Mon, May 13, 2013	16.50	16.76	16.50	16.67
1913	NASDAQ	ITRN	Fri, May 10, 2013	16.47	16.49	16.29	16.36
1912	NASDAQ	ITRN	Thu, May 9, 2013	16.58	16.58	16.32	16.32
1911	NASDAQ	ITRN	Wed, May 8, 2013	16.52	16.63	16.41	16.53
1910	NASDAQ	ITRN	Tue, May 7, 2013	16.30	16.49	16.26	16.41
1909	NASDAQ	ITRN	Mon, May 6, 2013	16.06	16.20	15.99	16.11
1908	NASDAQ	ITRN	Fri, May 3, 2013	16.18	16.18	15.91	15.97
1907	NASDAQ	ITRN	Thu, May 2, 2013	16.19	16.19	15.93	16.04
1906	NASDAQ	ITRN	Wed, May 1, 2013	16.00	16.02	15.90	16.02
1905	NASDAQ	ITRN	Tue, Apr 30, 2013	15.98	16.01	15.92	16.00
1904	NASDAQ	ITRN	Mon, Apr 29, 2013	15.98	16.00	15.97	16.00
1903	NASDAQ	ITRN	Fri, Apr 26, 2013	15.88	16.00	15.86	15.89
1902	NASDAQ	ITRN	Thu, Apr 25, 2013	16.07	16.12	15.68	15.86
1901	NASDAQ	ITRN	Wed, Apr 24, 2013	16.00	16.00	15.89	15.99
1900	NASDAQ	ITRN	Tue, Apr 23, 2013	15.67	15.90	15.61	15.83
1899	NASDAQ	ITRN	Mon, Apr 22, 2013	15.47	15.49	15.40	15.47
1898	NASDAQ	ITRN	Fri, Apr 19, 2013	15.41	15.42	15.08	15.37
1897	NASDAQ	ITRN	Thu, Apr 18, 2013	15.64	15.64	15.31	15.31
1896	NASDAQ	ITRN	Wed, Apr 17, 2013	15.90	15.90	15.66	15.74
1895	NASDAQ	ITRN	Tue, Apr 16, 2013	15.94	15.99	15.80	15.87
1894	NASDAQ	ITRN	Mon, Apr 15, 2013	15.81	15.81	15.62	15.79
1893	NASDAQ	ITRN	Fri, Apr 12, 2013	16.00	16.00	15.72	15.72
1892	NASDAQ	ITRN	Thu, Apr 11, 2013	15.88	16.05	15.81	15.95
1891	NASDAQ	ITRN	Wed, Apr 10, 2013	15.82	15.82	15.77	15.81
1890	NASDAQ	ITRN	Tue, Apr 9, 2013	15.57	15.57	15.28	15.45
1889	NASDAQ	ITRN	Mon, Apr 8, 2013	15.67	15.62	15.50	15.57
1888	NASDAQ	ITRN	Fri, Apr 5, 2013	15.68	15.77	15.62	15.62
1887	NASDAQ	ITRN	Thu, Apr 4, 2013	15.89	15.89	15.58	15.65
1886	NASDAQ	ITRN	Wed, Apr 3, 2013	16.10	16.12	15.86	16.00
1885	NASDAQ	ITRN	Tue, Apr 2, 2013	15.62	15.67	15.38	15.45
1884	NASDAQ	ITRN	Mon, Apr 1, 2013	15.71	15.81	15.50	15.63
1883	NASDAQ	ITRN	Thu, Mar 28, 2013	15.90	15.90	15.55	15.69
1882	NASDAQ	ITRN	Wed, Mar 27, 2013	16.12	16.24	16.12	16.13
1881	NASDAQ	ITRN	Tue, Mar 26, 2013	16.07	16.19	16.07	16.11
1880	NASDAQ	ITRN	Mon, Mar 25, 2013	15.93	16.22	15.87	15.98
1879	NASDAQ	ITRN	Fri, Mar 22, 2013	15.79	15.81	15.48	15.79
1878	NASDAQ	ITRN	Thu, Mar 21, 2013	15.54	15.85	15.38	15.70
1877	NASDAQ	ITRN	Wed, Mar 20, 2013	15.72	15.83	15.53	15.72
1876	NASDAQ	ITRN	Tue, Mar 19, 2013	16.12	16.18	15.25	15.49
1875	NASDAQ	ITRN	Mon, Mar 18, 2013	16.65	16.70	16.32	16.39
1874	NASDAQ	ITRN	Fri, Mar 15, 2013	16.33	16.63	16.28	16.41
1873	NASDAQ	ITRN	Thu, Mar 14, 2013	16.35	16.50	16.32	16.33
1872	NASDAQ	ITRN	Wed, Mar 13, 2013	16.34	16.40	16.18	16.40
1871	NASDAQ	ITRN	Tue, Mar 12, 2013	16.37	16.37	16.15	16.27
1870	NASDAQ	ITRN	Mon, Mar 11, 2013	15.99	16.44	15.99	16.36
1869	NASDAQ	ITRN	Fri, Mar 8, 2013	15.67	15.85	15.63	15.82
1868	NASDAQ	ITRN	Thu, Mar 7, 2013	15.70	15.72	15.60	15.70
1867	NASDAQ	ITRN	Wed, Mar 6, 2013	15.55	15.64	15.47	15.64
1866	NASDAQ	ITRN	Tue, Mar 5, 2013	15.61	15.65	15.40	15.55
1865	NASDAQ	ITRN	Mon, Mar 4, 2013	15.45	15.50	15.31	15.35
1864	NASDAQ	ITRN	Fri, Mar 1, 2013	15.16	15.30	15.08	15.15
1863	NASDAQ	ITRN	Thu, Feb 28, 2013	15.14	15.20	15.10	15.12
1862	NASDAQ	ITRN	Wed, Feb 27, 2013	15.11	15.15	15.07	15.07
1861	NASDAQ	ITRN	Tue, Feb 26, 2013	15.06	15.15	15.03	15.14
1860	NASDAQ	ITRN	Mon, Feb 25, 2013	15.00	15.10	15.00	15.07
1859	NASDAQ	ITRN	Fri, Feb 22, 2013	15.07	15.07	14.99	15.04
1858	NASDAQ	ITRN	Thu, Feb 21, 2013	14.99	15.09	14.90	15.07
1857	NASDAQ	ITRN	Wed, Feb 20, 2013	14.77	15.00	14.77	15.00
1856	NASDAQ	ITRN	Tue, Feb 19, 2013	14.70	14.78	14.66	14.72
1855	NASDAQ	ITRN	Fri, Feb 15, 2013	14.71	14.81	14.70	14.79
1854	NASDAQ	ITRN	Thu, Feb 14, 2013	14.68	14.90	14.61	14.70
1853	NASDAQ	ITRN	Wed, Feb 13, 2013	14.77	14.80	14.60	14.79
1852	NASDAQ	ITRN	Tue, Feb 12, 2013	14.52	14.68	14.52	14.68
1851	NASDAQ	ITRN	Mon, Feb 11, 2013	14.64	14.67	14.56	14.60
1850	NASDAQ	ITRN	Fri, Feb 8, 2013	14.56	14.68	14.56	14.68
1849	NASDAQ	ITRN	Thu, Feb 7, 2013	14.60	14.65	14.45	14.60
1848	NASDAQ	ITRN	Wed, Feb 6, 2013	14.55	14.69	14.53	14.65
1847	NASDAQ	ITRN	Tue, Feb 5, 2013	14.58	14.76	14.54	14.63
1846	NASDAQ	ITRN	Mon, Feb 4, 2013	14.50	14.82	14.46	14.54
1845	NASDAQ	ITRN	Fri, Feb 1, 2013	14.37	14.47	14.35	14.38
1844	NASDAQ	ITRN	Thu, Jan 31, 2013	14.13	14.33	14.13	14.26
1843	NASDAQ	ITRN	Wed, Jan 30, 2013	13.95	14.20	13.95	14.20
1842	NASDAQ	ITRN	Tue, Jan 29, 2013	13.96	14.08	13.84	13.84
1841	NASDAQ	ITRN	Mon, Jan 28, 2013	14.00	14.10	14.00	14.00
1840	NASDAQ	ITRN	Fri, Jan 25, 2013	14.20	14.20	14.00	14.05
1839	NASDAQ	ITRN	Thu, Jan 24, 2013	14.08	14.10	13.97	14.09
1838	NASDAQ	ITRN	Wed, Jan 23, 2013	14.00	14.11	13.84	14.00
1837	NASDAQ	ITRN	Tue, Jan 22, 2013	14.31	14.45	14.05	14.13
1836	NASDAQ	ITRN	Fri, Jan 18, 2013	14.02	14.31	14.00	14.31
1835	NASDAQ	ITRN	Thu, Jan 17, 2013	14.03	14.32	14.00	14.10
1834	NASDAQ	ITRN	Wed, Jan 16, 2013	13.99	14.04	13.99	13.99
1833	NASDAQ	ITRN	Tue, Jan 15, 2013	14.13	14.13	13.99	13.99
1832	NASDAQ	ITRN	Mon, Jan 14, 2013	14.02	14.33	14.00	14.19
1831	NASDAQ	ITRN	Fri, Jan 11, 2013	13.92	14.07	13.92	14.03
1830	NASDAQ	ITRN	Thu, Jan 10, 2013	14.05	14.05	13.80	13.91
1829	NASDAQ	ITRN	Wed, Jan 9, 2013	14.06	14.06	13.93	14.00
1828	NASDAQ	ITRN	Tue, Jan 8, 2013	13.91	14.05	13.91	14.05
1827	NASDAQ	ITRN	Mon, Jan 7, 2013	13.70	13.98	13.70	13.90
1826	NASDAQ	ITRN	Fri, Jan 4, 2013	13.50	13.77	13.50	13.77
1825	NASDAQ	ITRN	Thu, Jan 3, 2013	13.90	13.90	13.78	13.78
1824	NASDAQ	ITRN	Wed, Jan 2, 2013	13.70	13.99	13.69	13.91
1823	NASDAQ	ITRN	Mon, Dec 31, 2012	13.45	13.58	13.29	13.57
1822	NASDAQ	ITRN	Fri, Dec 28, 2012	12.92	12.98	12.84	12.87
1821	NASDAQ	ITRN	Thu, Dec 27, 2012	12.96	13.22	12.93	12.96
1820	NASDAQ	ITRN	Wed, Dec 26, 2012	13.10	13.10	12.76	12.96
1819	NASDAQ	ITRN	Mon, Dec 24, 2012	13.18	13.18	13.00	13.10
1818	NASDAQ	ITRN	Fri, Dec 21, 2012	13.12	13.31	13.10	13.14
1817	NASDAQ	ITRN	Thu, Dec 20, 2012	13.10	13.44	13.10	13.32
1816	NASDAQ	ITRN	Wed, Dec 19, 2012	13.35	13.35	13.20	13.23
1815	NASDAQ	ITRN	Tue, Dec 18, 2012	12.93	13.25	12.93	13.17
1814	NASDAQ	ITRN	Mon, Dec 17, 2012	12.87	12.94	12.84	12.93
1813	NASDAQ	ITRN	Fri, Dec 14, 2012	12.89	12.96	12.80	12.87
1812	NASDAQ	ITRN	Thu, Dec 13, 2012	13.08	13.09	12.84	12.93
1811	NASDAQ	ITRN	Wed, Dec 12, 2012	13.07	13.32	13.07	13.20
1810	NASDAQ	ITRN	Tue, Dec 11, 2012	13.25	13.25	13.00	13.01
1809	NASDAQ	ITRN	Mon, Dec 10, 2012	13.18	13.29	13.11	13.29
1808	NASDAQ	ITRN	Fri, Dec 7, 2012	13.10	13.17	13.00	13.08
1807	NASDAQ	ITRN	Thu, Dec 6, 2012	13.04	13.31	13.04	13.31
1806	NASDAQ	ITRN	Wed, Dec 5, 2012	12.81	13.05	12.75	13.00
1805	NASDAQ	ITRN	Tue, Dec 4, 2012	13.01	13.04	12.75	12.75
1804	NASDAQ	ITRN	Mon, Dec 3, 2012	13.08	13.09	12.96	13.05
1803	NASDAQ	ITRN	Fri, Nov 30, 2012	12.96	13.07	12.90	13.07
1802	NASDAQ	ITRN	Thu, Nov 29, 2012	13.00	13.10	12.92	13.05
1801	NASDAQ	ITRN	Wed, Nov 28, 2012	12.89	12.99	12.80	12.90
1800	NASDAQ	ITRN	Tue, Nov 27, 2012	12.95	12.96	12.80	12.80
1799	NASDAQ	ITRN	Mon, Nov 26, 2012	12.93	13.06	12.90	13.03
1798	NASDAQ	ITRN	Fri, Nov 23, 2012	12.80	13.15	12.80	12.93
1797	NASDAQ	ITRN	Wed, Nov 21, 2012	12.80	12.85	12.56	12.76
1796	NASDAQ	ITRN	Tue, Nov 20, 2012	13.13	13.19	12.91	12.95
1795	NASDAQ	ITRN	Mon, Nov 19, 2012	13.00	13.17	13.00	13.17
1794	NASDAQ	ITRN	Fri, Nov 16, 2012	12.85	12.97	12.71	12.95
1793	NASDAQ	ITRN	Thu, Nov 15, 2012	12.77	12.90	12.77	12.85
1792	NASDAQ	ITRN	Wed, Nov 14, 2012	12.82	12.85	12.66	12.66
1791	NASDAQ	ITRN	Tue, Nov 13, 2012	12.80	12.95	12.80	12.87
1790	NASDAQ	ITRN	Mon, Nov 12, 2012	12.90	12.90	12.65	12.80
1789	NASDAQ	ITRN	Fri, Nov 9, 2012	12.78	12.89	12.76	12.81
1788	NASDAQ	ITRN	Thu, Nov 8, 2012	12.84	12.90	12.83	12.88
1787	NASDAQ	ITRN	Wed, Nov 7, 2012	12.79	12.86	12.79	12.85
1786	NASDAQ	ITRN	Tue, Nov 6, 2012	12.73	12.80	12.65	12.80
1785	NASDAQ	ITRN	Mon, Nov 5, 2012	12.58	12.70	12.30	12.70
1784	NASDAQ	ITRN	Fri, Nov 2, 2012	12.54	12.68	12.50	12.68
1783	NASDAQ	ITRN	Thu, Nov 1, 2012	12.45	12.56	12.44	12.46
1782	NASDAQ	ITRN	Wed, Oct 31, 2012	12.60	12.60	12.35	12.36
1781	NASDAQ	ITRN	Fri, Oct 26, 2012	12.60	12.80	12.60	12.71
1780	NASDAQ	ITRN	Thu, Oct 25, 2012	12.84	12.90	12.59	12.64
1779	NASDAQ	ITRN	Wed, Oct 24, 2012	12.85	12.87	12.70	12.70
1778	NASDAQ	ITRN	Tue, Oct 23, 2012	12.76	12.93	12.75	12.89
1777	NASDAQ	ITRN	Mon, Oct 22, 2012	12.77	12.95	12.75	12.81
1776	NASDAQ	ITRN	Fri, Oct 19, 2012	12.89	12.89	12.75	12.78
1775	NASDAQ	ITRN	Thu, Oct 18, 2012	12.82	12.90	12.76	12.79
1774	NASDAQ	ITRN	Wed, Oct 17, 2012	12.94	13.00	12.53	12.90
1773	NASDAQ	ITRN	Tue, Oct 16, 2012	12.81	12.90	12.77	12.90
1772	NASDAQ	ITRN	Mon, Oct 15, 2012	12.51	12.69	12.51	12.61
1771	NASDAQ	ITRN	Fri, Oct 12, 2012	12.44	12.54	12.40	12.40
1770	NASDAQ	ITRN	Thu, Oct 11, 2012	12.28	12.49	12.20	12.46
1769	NASDAQ	ITRN	Wed, Oct 10, 2012	12.64	12.64	12.40	12.46
1768	NASDAQ	ITRN	Tue, Oct 9, 2012	12.54	12.71	12.54	12.61
1767	NASDAQ	ITRN	Mon, Oct 8, 2012	12.59	12.59	12.21	12.45
1766	NASDAQ	ITRN	Fri, Oct 5, 2012	12.50	12.74	12.49	12.65
1765	NASDAQ	ITRN	Thu, Oct 4, 2012	12.35	12.41	12.25	12.41
1764	NASDAQ	ITRN	Wed, Oct 3, 2012	11.95	12.17	11.95	12.10
1763	NASDAQ	ITRN	Tue, Oct 2, 2012	11.98	11.98	11.84	11.95
1762	NASDAQ	ITRN	Mon, Oct 1, 2012	11.70	11.88	11.66	11.86
1761	NASDAQ	ITRN	Fri, Sep 28, 2012	11.54	11.66	11.53	11.66
1760	NASDAQ	ITRN	Thu, Sep 27, 2012	11.49	11.65	11.48	11.53
1759	NASDAQ	ITRN	Wed, Sep 26, 2012	11.52	11.52	11.26	11.42
1758	NASDAQ	ITRN	Tue, Sep 25, 2012	11.27	11.56	11.27	11.47
1757	NASDAQ	ITRN	Mon, Sep 24, 2012	11.22	11.34	11.22	11.28
1756	NASDAQ	ITRN	Fri, Sep 21, 2012	11.34	11.51	11.30	11.33
1755	NASDAQ	ITRN	Thu, Sep 20, 2012	11.45	11.53	11.20	11.36
1754	NASDAQ	ITRN	Wed, Sep 19, 2012	11.72	11.84	11.66	11.75
1753	NASDAQ	ITRN	Tue, Sep 18, 2012	11.67	11.75	11.65	11.68
1752	NASDAQ	ITRN	Mon, Sep 17, 2012	11.65	11.79	11.63	11.63
1751	NASDAQ	ITRN	Fri, Sep 14, 2012	11.72	11.77	11.66	11.66
1750	NASDAQ	ITRN	Thu, Sep 13, 2012	11.47	12.00	11.46	12.00
1749	NASDAQ	ITRN	Wed, Sep 12, 2012	11.40	11.44	11.26	11.39
1748	NASDAQ	ITRN	Tue, Sep 11, 2012	11.35	11.40	11.35	11.40
1747	NASDAQ	ITRN	Mon, Sep 10, 2012	11.22	11.42	11.20	11.33
1746	NASDAQ	ITRN	Fri, Sep 7, 2012	11.29	11.40	11.17	11.37
1745	NASDAQ	ITRN	Thu, Sep 6, 2012	11.18	11.26	11.05	11.26
1744	NASDAQ	ITRN	Wed, Sep 5, 2012	11.16	11.16	11.01	11.08
1743	NASDAQ	ITRN	Tue, Sep 4, 2012	11.14	11.16	11.02	11.16
1742	NASDAQ	ITRN	Fri, Aug 31, 2012	11.06	11.19	11.02	11.11
1741	NASDAQ	ITRN	Thu, Aug 30, 2012	11.09	11.21	11.05	11.08
1740	NASDAQ	ITRN	Wed, Aug 29, 2012	10.97	11.20	10.95	11.05
1739	NASDAQ	ITRN	Tue, Aug 28, 2012	10.87	11.00	10.82	10.95
1738	NASDAQ	ITRN	Mon, Aug 27, 2012	10.85	10.90	10.76	10.87
1737	NASDAQ	ITRN	Fri, Aug 24, 2012	10.76	10.85	10.76	10.85
1736	NASDAQ	ITRN	Thu, Aug 23, 2012	10.75	10.80	10.74	10.80
1735	NASDAQ	ITRN	Wed, Aug 22, 2012	10.77	10.80	10.75	10.79
1734	NASDAQ	ITRN	Tue, Aug 21, 2012	10.91	10.93	10.75	10.84
1733	NASDAQ	ITRN	Mon, Aug 20, 2012	10.90	11.02	10.77	10.97
1732	NASDAQ	ITRN	Fri, Aug 17, 2012	10.75	10.95	10.75	10.90
1731	NASDAQ	ITRN	Thu, Aug 16, 2012	10.75	10.95	10.74	10.82
1730	NASDAQ	ITRN	Wed, Aug 15, 2012	10.72	10.88	10.70	10.76
1729	NASDAQ	ITRN	Tue, Aug 14, 2012	10.89	10.91	10.75	10.91
1728	NASDAQ	ITRN	Mon, Aug 13, 2012	11.00	11.00	10.65	10.96
1727	NASDAQ	ITRN	Fri, Aug 10, 2012	11.02	11.07	10.99	11.03
1726	NASDAQ	ITRN	Thu, Aug 9, 2012	11.05	11.19	11.05	11.09
1725	NASDAQ	ITRN	Wed, Aug 8, 2012	11.08	11.11	11.05	11.11
1724	NASDAQ	ITRN	Tue, Aug 7, 2012	11.23	11.27	11.19	11.21
1723	NASDAQ	ITRN	Mon, Aug 6, 2012	11.10	11.42	11.09	11.21
1722	NASDAQ	ITRN	Fri, Aug 3, 2012	10.98	11.34	10.87	11.34
1721	NASDAQ	ITRN	Thu, Aug 2, 2012	10.93	11.07	10.92	10.92
1720	NASDAQ	ITRN	Wed, Aug 1, 2012	11.29	11.29	11.00	11.07
1719	NASDAQ	ITRN	Tue, Jul 31, 2012	11.33	11.33	10.81	11.30
1718	NASDAQ	ITRN	Mon, Jul 30, 2012	11.26	11.34	11.00	11.30
1717	NASDAQ	ITRN	Fri, Jul 27, 2012	10.90	11.31	10.90	11.27
1716	NASDAQ	ITRN	Thu, Jul 26, 2012	10.99	11.09	10.87	11.09
1715	NASDAQ	ITRN	Wed, Jul 25, 2012	11.04	11.05	10.80	11.00
1714	NASDAQ	ITRN	Tue, Jul 24, 2012	10.80	11.15	10.80	11.02
1713	NASDAQ	ITRN	Mon, Jul 23, 2012	10.90	11.08	10.82	10.88
1712	NASDAQ	ITRN	Fri, Jul 20, 2012	11.35	11.49	11.25	11.31
1711	NASDAQ	ITRN	Thu, Jul 19, 2012	11.38	11.45	11.25	11.36
1710	NASDAQ	ITRN	Wed, Jul 18, 2012	11.33	11.53	11.33	11.49
1709	NASDAQ	ITRN	Tue, Jul 17, 2012	10.95	11.51	10.95	11.31
1708	NASDAQ	ITRN	Mon, Jul 16, 2012	11.04	11.07	10.90	11.07
1707	NASDAQ	ITRN	Fri, Jul 13, 2012	10.85	11.11	10.85	11.04
1706	NASDAQ	ITRN	Thu, Jul 12, 2012	10.76	10.99	10.75	10.93
1705	NASDAQ	ITRN	Wed, Jul 11, 2012	10.79	10.83	10.75	10.76
1704	NASDAQ	ITRN	Tue, Jul 10, 2012	10.90	10.90	10.75	10.85
1703	NASDAQ	ITRN	Mon, Jul 9, 2012	10.76	11.01	10.75	10.82
1702	NASDAQ	ITRN	Fri, Jul 6, 2012	10.77	10.77	10.75	10.75
1701	NASDAQ	ITRN	Thu, Jul 5, 2012	10.68	10.79	10.59	10.72
1700	NASDAQ	ITRN	Tue, Jul 3, 2012	10.73	10.90	10.73	10.75
1699	NASDAQ	ITRN	Mon, Jul 2, 2012	10.99	11.07	10.67	10.79
1698	NASDAQ	ITRN	Fri, Jun 29, 2012	10.90	10.97	10.80	10.97
1697	NASDAQ	ITRN	Thu, Jun 28, 2012	10.97	11.00	10.70	10.70
1696	NASDAQ	ITRN	Wed, Jun 27, 2012	11.09	11.15	10.93	11.01
1695	NASDAQ	ITRN	Tue, Jun 26, 2012	11.00	11.10	10.93	11.07
1694	NASDAQ	ITRN	Mon, Jun 25, 2012	11.05	11.12	10.91	10.99
1693	NASDAQ	ITRN	Fri, Jun 22, 2012	11.25	11.33	11.06	11.22
1692	NASDAQ	ITRN	Thu, Jun 21, 2012	11.31	11.31	11.20	11.29
1691	NASDAQ	ITRN	Wed, Jun 20, 2012	11.39	11.50	11.25	11.44
1690	NASDAQ	ITRN	Tue, Jun 19, 2012	11.31	11.39	11.17	11.25
1689	NASDAQ	ITRN	Mon, Jun 18, 2012	11.34	11.36	11.17	11.31
1688	NASDAQ	ITRN	Fri, Jun 15, 2012	11.24	11.38	11.24	11.37
1687	NASDAQ	ITRN	Thu, Jun 14, 2012	11.38	11.45	11.12	11.19
1686	NASDAQ	ITRN	Wed, Jun 13, 2012	11.55	11.56	11.43	11.49
1685	NASDAQ	ITRN	Tue, Jun 12, 2012	11.66	11.70	11.52	11.55
1684	NASDAQ	ITRN	Mon, Jun 11, 2012	11.88	11.88	11.49	11.49
1683	NASDAQ	ITRN	Fri, Jun 8, 2012	11.73	11.97	11.73	11.76
1682	NASDAQ	ITRN	Thu, Jun 7, 2012	12.07	12.21	11.72	11.73
1681	NASDAQ	ITRN	Wed, Jun 6, 2012	12.00	12.25	12.00	12.19
1680	NASDAQ	ITRN	Tue, Jun 5, 2012	11.70	12.00	11.70	11.92
1679	NASDAQ	ITRN	Mon, Jun 4, 2012	11.72	11.83	11.55	11.75
1678	NASDAQ	ITRN	Fri, Jun 1, 2012	11.89	11.89	11.54	11.72
1677	NASDAQ	ITRN	Thu, May 31, 2012	11.85	12.06	11.85	11.92
1676	NASDAQ	ITRN	Wed, May 30, 2012	12.52	12.52	11.60	11.95
1675	NASDAQ	ITRN	Tue, May 29, 2012	12.72	12.73	12.60	12.69
1674	NASDAQ	ITRN	Fri, May 25, 2012	12.51	12.69	12.47	12.67
1673	NASDAQ	ITRN	Thu, May 24, 2012	12.71	12.71	12.40	12.51
1672	NASDAQ	ITRN	Wed, May 23, 2012	12.88	13.10	12.69	13.06
1671	NASDAQ	ITRN	Tue, May 22, 2012	13.27	13.27	13.06	13.08
1670	NASDAQ	ITRN	Mon, May 21, 2012	13.05	13.24	13.00	13.17
1669	NASDAQ	ITRN	Fri, May 18, 2012	13.03	13.08	12.90	12.90
1668	NASDAQ	ITRN	Thu, May 17, 2012	13.14	13.28	13.00	13.03
1667	NASDAQ	ITRN	Wed, May 16, 2012	13.11	13.23	13.06	13.20
1666	NASDAQ	ITRN	Tue, May 15, 2012	13.18	13.45	13.02	13.25
1665	NASDAQ	ITRN	Mon, May 14, 2012	13.45	13.46	13.27	13.27
1664	NASDAQ	ITRN	Fri, May 11, 2012	13.30	13.38	13.20	13.32
1663	NASDAQ	ITRN	Thu, May 10, 2012	13.34	13.50	13.16	13.23
1662	NASDAQ	ITRN	Wed, May 9, 2012	13.40	13.48	13.10	13.20
1661	NASDAQ	ITRN	Tue, May 8, 2012	13.36	13.54	13.29	13.45
1660	NASDAQ	ITRN	Mon, May 7, 2012	13.16	13.37	13.16	13.28
1659	NASDAQ	ITRN	Fri, May 4, 2012	13.44	13.58	13.15	13.17
1658	NASDAQ	ITRN	Thu, May 3, 2012	13.38	13.64	13.38	13.47
1657	NASDAQ	ITRN	Wed, May 2, 2012	13.39	13.60	13.30	13.51
1656	NASDAQ	ITRN	Tue, May 1, 2012	13.37	13.64	13.32	13.43
1655	NASDAQ	ITRN	Mon, Apr 30, 2012	13.67	13.67	13.26	13.44
1654	NASDAQ	ITRN	Fri, Apr 27, 2012	13.74	13.75	13.55	13.59
1653	NASDAQ	ITRN	Thu, Apr 26, 2012	13.56	13.62	13.50	13.60
1652	NASDAQ	ITRN	Wed, Apr 25, 2012	13.43	13.61	13.43	13.52
1651	NASDAQ	ITRN	Tue, Apr 24, 2012	13.54	13.75	13.24	13.39
1650	NASDAQ	ITRN	Mon, Apr 23, 2012	13.33	13.40	13.22	13.40
1649	NASDAQ	ITRN	Fri, Apr 20, 2012	13.47	13.51	13.17	13.34
1648	NASDAQ	ITRN	Thu, Apr 19, 2012	13.55	13.67	13.26	13.35
1647	NASDAQ	ITRN	Wed, Apr 18, 2012	13.81	13.81	13.58	13.58
1646	NASDAQ	ITRN	Tue, Apr 17, 2012	13.85	13.85	13.70	13.71
1645	NASDAQ	ITRN	Mon, Apr 16, 2012	13.70	13.92	13.61	13.63
1644	NASDAQ	ITRN	Fri, Apr 13, 2012	13.81	13.81	13.60	13.79
1643	NASDAQ	ITRN	Thu, Apr 12, 2012	13.47	13.75	13.46	13.71
1642	NASDAQ	ITRN	Wed, Apr 11, 2012	13.93	14.02	13.39	13.42
1641	NASDAQ	ITRN	Tue, Apr 10, 2012	13.98	13.98	13.71	13.72
1640	NASDAQ	ITRN	Mon, Apr 9, 2012	13.92	14.07	13.64	14.03
1639	NASDAQ	ITRN	Thu, Apr 5, 2012	13.55	13.64	13.39	13.53
1638	NASDAQ	ITRN	Wed, Apr 4, 2012	13.54	13.54	13.32	13.51
1637	NASDAQ	ITRN	Tue, Apr 3, 2012	13.54	13.54	13.37	13.54
1636	NASDAQ	ITRN	Mon, Apr 2, 2012	13.43	13.54	13.32	13.50
1635	NASDAQ	ITRN	Fri, Mar 30, 2012	13.37	13.56	13.26	13.44
1634	NASDAQ	ITRN	Thu, Mar 29, 2012	13.25	13.50	13.15	13.25
1633	NASDAQ	ITRN	Wed, Mar 28, 2012	13.10	13.20	13.03	13.15
1632	NASDAQ	ITRN	Tue, Mar 27, 2012	13.46	13.46	12.79	13.02
1631	NASDAQ	ITRN	Mon, Mar 26, 2012	13.55	13.74	13.47	13.53
1630	NASDAQ	ITRN	Fri, Mar 23, 2012	13.44	13.54	13.44	13.47
1629	NASDAQ	ITRN	Thu, Mar 22, 2012	13.51	13.55	13.45	13.48
1628	NASDAQ	ITRN	Wed, Mar 21, 2012	13.49	13.57	13.36	13.48
1627	NASDAQ	ITRN	Tue, Mar 20, 2012	13.80	13.80	13.54	13.55
1626	NASDAQ	ITRN	Mon, Mar 19, 2012	14.18	14.18	13.85	13.86
1625	NASDAQ	ITRN	Fri, Mar 16, 2012	14.46	14.50	14.26	14.29
1624	NASDAQ	ITRN	Thu, Mar 15, 2012	15.38	15.72	15.26	15.67
1623	NASDAQ	ITRN	Wed, Mar 14, 2012	15.36	15.50	15.24	15.38
1622	NASDAQ	ITRN	Tue, Mar 13, 2012	15.11	15.39	15.05	15.24
1621	NASDAQ	ITRN	Mon, Mar 12, 2012	14.82	15.10	14.74	15.10
1620	NASDAQ	ITRN	Fri, Mar 9, 2012	14.66	14.89	14.60	14.71
1619	NASDAQ	ITRN	Thu, Mar 8, 2012	14.78	14.79	14.60	14.70
1618	NASDAQ	ITRN	Wed, Mar 7, 2012	14.64	14.73	14.57	14.69
1617	NASDAQ	ITRN	Tue, Mar 6, 2012	14.56	14.64	14.50	14.50
1616	NASDAQ	ITRN	Mon, Mar 5, 2012	14.85	14.89	14.62	14.71
1615	NASDAQ	ITRN	Fri, Mar 2, 2012	14.75	14.75	14.44	14.44
1614	NASDAQ	ITRN	Thu, Mar 1, 2012	14.40	15.13	14.40	14.68
1613	NASDAQ	ITRN	Wed, Feb 29, 2012	14.00	14.32	13.89	14.25
1612	NASDAQ	ITRN	Tue, Feb 28, 2012	13.69	13.77	13.64	13.74
1611	NASDAQ	ITRN	Mon, Feb 27, 2012	13.65	13.85	13.56	13.82
1610	NASDAQ	ITRN	Fri, Feb 24, 2012	13.83	13.89	13.69	13.85
1609	NASDAQ	ITRN	Thu, Feb 23, 2012	13.50	13.78	13.48	13.63
1608	NASDAQ	ITRN	Wed, Feb 22, 2012	13.55	13.69	13.45	13.47
1607	NASDAQ	ITRN	Tue, Feb 21, 2012	13.39	13.39	13.04	13.18
1606	NASDAQ	ITRN	Fri, Feb 17, 2012	13.85	13.85	13.45	13.50
1605	NASDAQ	ITRN	Thu, Feb 16, 2012	13.85	13.99	13.59	13.61
1604	NASDAQ	ITRN	Wed, Feb 15, 2012	13.86	14.01	13.71	13.71
1603	NASDAQ	ITRN	Tue, Feb 14, 2012	13.80	13.89	13.73	13.87
1602	NASDAQ	ITRN	Mon, Feb 13, 2012	13.75	13.85	13.48	13.55
1601	NASDAQ	ITRN	Fri, Feb 10, 2012	13.81	13.98	13.65	13.71
1600	NASDAQ	ITRN	Thu, Feb 9, 2012	13.76	13.98	13.76	13.76
1599	NASDAQ	ITRN	Wed, Feb 8, 2012	13.93	13.97	13.79	13.80
1598	NASDAQ	ITRN	Tue, Feb 7, 2012	13.99	14.00	13.76	13.79
1597	NASDAQ	ITRN	Mon, Feb 6, 2012	13.61	13.86	13.60	13.80
1596	NASDAQ	ITRN	Fri, Feb 3, 2012	13.48	13.99	13.48	13.72
1595	NASDAQ	ITRN	Thu, Feb 2, 2012	13.31	13.44	13.30	13.43
1594	NASDAQ	ITRN	Wed, Feb 1, 2012	13.15	13.40	13.15	13.35
1593	NASDAQ	ITRN	Tue, Jan 31, 2012	13.22	13.22	12.97	13.13
1592	NASDAQ	ITRN	Mon, Jan 30, 2012	13.17	13.30	13.07	13.20
1591	NASDAQ	ITRN	Fri, Jan 27, 2012	13.41	13.56	13.37	13.37
1590	NASDAQ	ITRN	Thu, Jan 26, 2012	13.15	13.48	13.12	13.45
1589	NASDAQ	ITRN	Wed, Jan 25, 2012	13.35	13.60	13.18	13.38
1588	NASDAQ	ITRN	Tue, Jan 24, 2012	13.54	13.65	13.26	13.42
1587	NASDAQ	ITRN	Mon, Jan 23, 2012	13.85	13.87	13.70	13.78
1586	NASDAQ	ITRN	Fri, Jan 20, 2012	14.00	14.08	14.00	14.00
1585	NASDAQ	ITRN	Thu, Jan 19, 2012	13.91	14.07	13.90	13.95
1584	NASDAQ	ITRN	Wed, Jan 18, 2012	13.59	14.18	13.59	14.18
1583	NASDAQ	ITRN	Tue, Jan 17, 2012	13.52	13.93	13.52	13.71
1582	NASDAQ	ITRN	Fri, Jan 13, 2012	14.04	14.05	13.87	13.89
1581	NASDAQ	ITRN	Thu, Jan 12, 2012	13.91	14.05	13.86	14.00
1580	NASDAQ	ITRN	Wed, Jan 11, 2012	14.18	14.28	14.09	14.22
1579	NASDAQ	ITRN	Tue, Jan 10, 2012	14.44	14.50	14.26	14.45
1578	NASDAQ	ITRN	Mon, Jan 9, 2012	13.91	14.26	13.91	14.23
1577	NASDAQ	ITRN	Fri, Jan 6, 2012	14.16	14.28	14.10	14.17
1576	NASDAQ	ITRN	Thu, Jan 5, 2012	13.97	14.19	13.85	14.07
1575	NASDAQ	ITRN	Wed, Jan 4, 2012	13.98	14.19	13.77	14.13
1574	NASDAQ	ITRN	Tue, Jan 3, 2012	13.87	14.00	13.60	13.77
1573	NASDAQ	ITRN	Fri, Dec 30, 2011	13.77	13.77	13.51	13.66
1572	NASDAQ	ITRN	Thu, Dec 29, 2011	13.92	13.92	13.48	13.70
1571	NASDAQ	ITRN	Wed, Dec 28, 2011	13.85	13.99	13.69	13.81
1570	NASDAQ	ITRN	Tue, Dec 27, 2011	13.83	13.95	13.64	13.79
1569	NASDAQ	ITRN	Fri, Dec 23, 2011	13.71	14.00	13.71	13.95
1568	NASDAQ	ITRN	Thu, Dec 22, 2011	13.60	13.82	13.59	13.74
1567	NASDAQ	ITRN	Wed, Dec 21, 2011	13.39	13.60	13.20	13.57
1566	NASDAQ	ITRN	Tue, Dec 20, 2011	13.34	13.46	13.21	13.26
1565	NASDAQ	ITRN	Mon, Dec 19, 2011	13.16	13.38	13.10	13.29
1564	NASDAQ	ITRN	Fri, Dec 16, 2011	13.08	13.09	12.37	13.03
1563	NASDAQ	ITRN	Thu, Dec 15, 2011	13.00	13.28	12.92	12.97
1562	NASDAQ	ITRN	Wed, Dec 14, 2011	12.89	13.00	12.66	12.94
1561	NASDAQ	ITRN	Tue, Dec 13, 2011	12.61	12.78	12.50	12.78
1560	NASDAQ	ITRN	Mon, Dec 12, 2011	12.67	12.87	12.58	12.73
1559	NASDAQ	ITRN	Fri, Dec 9, 2011	12.45	12.70	12.45	12.67
1558	NASDAQ	ITRN	Thu, Dec 8, 2011	12.53	12.59	12.22	12.23
1557	NASDAQ	ITRN	Wed, Dec 7, 2011	13.49	13.49	12.69	12.91
1556	NASDAQ	ITRN	Tue, Dec 6, 2011	12.66	12.85	12.65	12.82
1555	NASDAQ	ITRN	Mon, Dec 5, 2011	12.76	12.81	12.60	12.80
1554	NASDAQ	ITRN	Fri, Dec 2, 2011	12.69	12.87	12.60	12.76
1553	NASDAQ	ITRN	Thu, Dec 1, 2011	12.68	12.79	12.38	12.50
1552	NASDAQ	ITRN	Wed, Nov 30, 2011	12.66	12.93	12.59	12.74
1551	NASDAQ	ITRN	Tue, Nov 29, 2011	12.53	12.59	12.41	12.41
1550	NASDAQ	ITRN	Mon, Nov 28, 2011	12.00	12.73	11.77	12.50
1549	NASDAQ	ITRN	Fri, Nov 25, 2011	12.10	12.10	11.76	11.76
1548	NASDAQ	ITRN	Wed, Nov 23, 2011	12.30	12.37	12.25	12.26
1547	NASDAQ	ITRN	Tue, Nov 22, 2011	12.75	12.76	12.33	12.53
1546	NASDAQ	ITRN	Mon, Nov 21, 2011	12.68	12.99	12.53	12.71
1545	NASDAQ	ITRN	Fri, Nov 18, 2011	13.01	13.26	12.97	13.08
1544	NASDAQ	ITRN	Thu, Nov 17, 2011	12.72	13.26	12.72	13.01
1543	NASDAQ	ITRN	Wed, Nov 16, 2011	12.49	13.23	12.49	12.90
1542	NASDAQ	ITRN	Tue, Nov 15, 2011	12.50	12.67	12.41	12.60
1541	NASDAQ	ITRN	Mon, Nov 14, 2011	12.69	12.73	12.54	12.72
1540	NASDAQ	ITRN	Fri, Nov 11, 2011	12.90	12.99	12.70	12.73
1539	NASDAQ	ITRN	Thu, Nov 10, 2011	12.77	12.85	12.56	12.66
1538	NASDAQ	ITRN	Wed, Nov 9, 2011	12.71	12.99	12.59	12.73
1537	NASDAQ	ITRN	Tue, Nov 8, 2011	12.86	13.22	12.75	13.05
1536	NASDAQ	ITRN	Mon, Nov 7, 2011	12.98	13.04	12.75	12.82
1535	NASDAQ	ITRN	Fri, Nov 4, 2011	13.06	13.26	13.00	13.24
1534	NASDAQ	ITRN	Thu, Nov 3, 2011	12.83	13.69	12.76	13.05
1533	NASDAQ	ITRN	Wed, Nov 2, 2011	12.78	12.80	12.72	12.75
1532	NASDAQ	ITRN	Tue, Nov 1, 2011	13.16	13.30	12.65	12.80
1531	NASDAQ	ITRN	Mon, Oct 31, 2011	13.44	13.44	13.14	13.31
1530	NASDAQ	ITRN	Fri, Oct 28, 2011	13.56	13.56	13.28	13.45
1529	NASDAQ	ITRN	Thu, Oct 27, 2011	12.63	13.61	12.63	13.61
1528	NASDAQ	ITRN	Wed, Oct 26, 2011	12.46	12.46	12.17	12.39
1527	NASDAQ	ITRN	Tue, Oct 25, 2011	12.70	12.75	12.06	12.25
1526	NASDAQ	ITRN	Mon, Oct 24, 2011	12.80	12.86	12.54	12.82
1525	NASDAQ	ITRN	Fri, Oct 21, 2011	12.99	13.00	12.74	12.90
1524	NASDAQ	ITRN	Thu, Oct 20, 2011	12.95	12.97	12.88	12.88
1523	NASDAQ	ITRN	Wed, Oct 19, 2011	13.00	13.15	12.93	12.95
1522	NASDAQ	ITRN	Tue, Oct 18, 2011	12.82	13.31	12.82	12.92
1521	NASDAQ	ITRN	Mon, Oct 17, 2011	12.82	12.99	12.80	12.93
1520	NASDAQ	ITRN	Fri, Oct 14, 2011	12.40	12.60	12.37	12.55
1519	NASDAQ	ITRN	Thu, Oct 13, 2011	12.38	12.42	12.35	12.42
1518	NASDAQ	ITRN	Wed, Oct 12, 2011	12.36	12.50	12.36	12.49
1517	NASDAQ	ITRN	Tue, Oct 11, 2011	12.29	12.50	12.16	12.35
1516	NASDAQ	ITRN	Mon, Oct 10, 2011	12.28	12.50	12.15	12.32
1515	NASDAQ	ITRN	Fri, Oct 7, 2011	11.91	12.24	11.90	12.04
1514	NASDAQ	ITRN	Thu, Oct 6, 2011	11.88	11.91	11.70	11.74
1513	NASDAQ	ITRN	Wed, Oct 5, 2011	11.83	12.07	11.72	11.80
1512	NASDAQ	ITRN	Tue, Oct 4, 2011	11.53	11.82	11.48	11.72
1511	NASDAQ	ITRN	Mon, Oct 3, 2011	11.58	11.89	11.38	11.70
1510	NASDAQ	ITRN	Fri, Sep 30, 2011	11.90	12.00	11.62	11.65
1509	NASDAQ	ITRN	Thu, Sep 29, 2011	12.03	12.07	11.95	11.96
1508	NASDAQ	ITRN	Wed, Sep 28, 2011	12.30	12.30	11.56	11.92
1507	NASDAQ	ITRN	Tue, Sep 27, 2011	12.00	12.22	11.86	12.22
1506	NASDAQ	ITRN	Mon, Sep 26, 2011	11.63	11.85	11.46	11.65
1505	NASDAQ	ITRN	Fri, Sep 23, 2011	11.74	11.94	11.50	11.70
1504	NASDAQ	ITRN	Thu, Sep 22, 2011	11.72	11.83	11.65	11.65
1503	NASDAQ	ITRN	Wed, Sep 21, 2011	12.26	12.48	12.12	12.13
1502	NASDAQ	ITRN	Tue, Sep 20, 2011	12.20	12.49	12.06	12.25
1501	NASDAQ	ITRN	Mon, Sep 19, 2011	12.26	12.50	12.26	12.34
1500	NASDAQ	ITRN	Fri, Sep 16, 2011	12.50	12.50	12.40	12.48
1499	NASDAQ	ITRN	Thu, Sep 15, 2011	12.40	12.50	12.23	12.45
1498	NASDAQ	ITRN	Wed, Sep 14, 2011	11.64	12.00	11.57	11.87
1497	NASDAQ	ITRN	Tue, Sep 13, 2011	11.39	11.88	11.39	11.87
1496	NASDAQ	ITRN	Mon, Sep 12, 2011	11.50	12.16	11.27	11.70
1495	NASDAQ	ITRN	Fri, Sep 9, 2011	12.72	12.72	12.29	12.41
1494	NASDAQ	ITRN	Thu, Sep 8, 2011	12.77	12.91	12.58	12.82
1493	NASDAQ	ITRN	Wed, Sep 7, 2011	12.60	13.00	12.60	12.93
1492	NASDAQ	ITRN	Tue, Sep 6, 2011	12.22	12.51	12.22	12.36
1491	NASDAQ	ITRN	Fri, Sep 2, 2011	13.35	13.35	12.91	13.00
1490	NASDAQ	ITRN	Thu, Sep 1, 2011	13.23	13.52	13.17	13.39
1489	NASDAQ	ITRN	Wed, Aug 31, 2011	12.50	13.00	12.50	12.99
1488	NASDAQ	ITRN	Tue, Aug 30, 2011	12.59	12.59	12.33	12.50
1487	NASDAQ	ITRN	Mon, Aug 29, 2011	12.30	12.59	12.30	12.52
1486	NASDAQ	ITRN	Fri, Aug 26, 2011	12.38	12.40	11.95	12.26
1485	NASDAQ	ITRN	Thu, Aug 25, 2011	12.39	12.39	12.06	12.22
1484	NASDAQ	ITRN	Wed, Aug 24, 2011	12.24	12.64	11.78	12.35
1483	NASDAQ	ITRN	Tue, Aug 23, 2011	12.25	12.38	12.12	12.27
1482	NASDAQ	ITRN	Mon, Aug 22, 2011	12.09	12.13	11.57	11.97
1481	NASDAQ	ITRN	Fri, Aug 19, 2011	11.75	12.14	11.61	11.70
1480	NASDAQ	ITRN	Thu, Aug 18, 2011	11.88	12.06	11.62	11.84
1479	NASDAQ	ITRN	Wed, Aug 17, 2011	12.20	12.44	12.00	12.25
1478	NASDAQ	ITRN	Tue, Aug 16, 2011	12.34	12.40	12.10	12.25
1477	NASDAQ	ITRN	Mon, Aug 15, 2011	12.36	12.54	12.28	12.49
1476	NASDAQ	ITRN	Fri, Aug 12, 2011	12.51	12.55	12.17	12.34
1475	NASDAQ	ITRN	Thu, Aug 11, 2011	12.29	12.92	12.28	12.68
1474	NASDAQ	ITRN	Wed, Aug 10, 2011	12.44	12.50	12.21	12.37
1473	NASDAQ	ITRN	Tue, Aug 9, 2011	12.56	13.00	12.56	12.98
1472	NASDAQ	ITRN	Mon, Aug 8, 2011	12.52	12.75	12.37	12.55
1471	NASDAQ	ITRN	Fri, Aug 5, 2011	13.17	13.21	12.85	13.01
1470	NASDAQ	ITRN	Thu, Aug 4, 2011	13.41	13.60	13.25	13.27
1469	NASDAQ	ITRN	Wed, Aug 3, 2011	13.35	13.60	13.32	13.46
1468	NASDAQ	ITRN	Tue, Aug 2, 2011	13.49	13.68	13.37	13.42
1467	NASDAQ	ITRN	Mon, Aug 1, 2011	13.73	13.82	13.55	13.61
1466	NASDAQ	ITRN	Fri, Jul 29, 2011	13.58	13.74	13.50	13.59
1465	NASDAQ	ITRN	Thu, Jul 28, 2011	13.88	13.99	13.56	13.62
1464	NASDAQ	ITRN	Wed, Jul 27, 2011	14.01	14.01	13.89	13.96
1463	NASDAQ	ITRN	Tue, Jul 26, 2011	14.15	14.15	14.05	14.11
1462	NASDAQ	ITRN	Mon, Jul 25, 2011	14.10	14.28	14.10	14.16
1461	NASDAQ	ITRN	Fri, Jul 22, 2011	14.10	14.42	14.10	14.38
1460	NASDAQ	ITRN	Thu, Jul 21, 2011	14.13	14.32	14.13	14.15
1459	NASDAQ	ITRN	Wed, Jul 20, 2011	14.25	14.36	14.20	14.20
1458	NASDAQ	ITRN	Tue, Jul 19, 2011	14.17	14.37	14.17	14.28
1457	NASDAQ	ITRN	Mon, Jul 18, 2011	14.16	14.16	13.96	14.15
1456	NASDAQ	ITRN	Fri, Jul 15, 2011	14.10	14.40	14.00	14.13
1455	NASDAQ	ITRN	Thu, Jul 14, 2011	14.01	14.23	13.99	13.99
1454	NASDAQ	ITRN	Wed, Jul 13, 2011	14.20	14.21	13.97	13.97
1453	NASDAQ	ITRN	Tue, Jul 12, 2011	14.25	14.25	14.06	14.16
1452	NASDAQ	ITRN	Mon, Jul 11, 2011	14.21	14.42	14.20	14.20
1451	NASDAQ	ITRN	Fri, Jul 8, 2011	14.70	14.78	14.52	14.72
1450	NASDAQ	ITRN	Thu, Jul 7, 2011	14.51	14.86	14.44	14.82
1449	NASDAQ	ITRN	Wed, Jul 6, 2011	14.37	14.37	14.17	14.27
1448	NASDAQ	ITRN	Tue, Jul 5, 2011	14.17	14.35	14.04	14.35
1447	NASDAQ	ITRN	Fri, Jul 1, 2011	14.02	14.35	14.02	14.26
1446	NASDAQ	ITRN	Thu, Jun 30, 2011	14.18	14.29	13.51	14.09
1445	NASDAQ	ITRN	Wed, Jun 29, 2011	14.30	14.30	14.15	14.22
1444	NASDAQ	ITRN	Tue, Jun 28, 2011	14.11	14.24	14.06	14.19
1443	NASDAQ	ITRN	Mon, Jun 27, 2011	13.90	14.26	13.90	14.06
1442	NASDAQ	ITRN	Fri, Jun 24, 2011	13.65	14.00	13.65	13.82
1441	NASDAQ	ITRN	Thu, Jun 23, 2011	13.44	13.80	13.26	13.80
1440	NASDAQ	ITRN	Wed, Jun 22, 2011	13.71	13.97	13.71	13.77
1439	NASDAQ	ITRN	Tue, Jun 21, 2011	13.88	14.00	13.77	13.92
1438	NASDAQ	ITRN	Mon, Jun 20, 2011	14.13	14.27	14.02	14.20
1437	NASDAQ	ITRN	Fri, Jun 17, 2011	14.36	14.73	14.36	14.40
1436	NASDAQ	ITRN	Thu, Jun 16, 2011	14.45	14.51	14.32	14.36
1435	NASDAQ	ITRN	Wed, Jun 15, 2011	14.60	15.05	14.36	14.69
1434	NASDAQ	ITRN	Tue, Jun 14, 2011	14.34	14.92	14.34	14.67
1433	NASDAQ	ITRN	Mon, Jun 13, 2011	14.75	14.80	14.30	14.30
1432	NASDAQ	ITRN	Fri, Jun 10, 2011	15.05	15.25	14.87	14.92
1431	NASDAQ	ITRN	Thu, Jun 9, 2011	14.96	15.17	14.96	15.17
1430	NASDAQ	ITRN	Wed, Jun 8, 2011	15.17	15.22	14.90	15.07
1429	NASDAQ	ITRN	Tue, Jun 7, 2011	15.02	15.44	15.02	15.16
1428	NASDAQ	ITRN	Mon, Jun 6, 2011	15.33	15.33	15.02	15.15
1427	NASDAQ	ITRN	Fri, Jun 3, 2011	15.19	15.20	15.03	15.15
1426	NASDAQ	ITRN	Thu, Jun 2, 2011	15.03	15.33	15.03	15.28
1425	NASDAQ	ITRN	Wed, Jun 1, 2011	15.01	15.35	15.01	15.14
1424	NASDAQ	ITRN	Tue, May 31, 2011	15.12	15.17	14.79	15.06
1423	NASDAQ	ITRN	Fri, May 27, 2011	15.20	15.36	15.20	15.33
1422	NASDAQ	ITRN	Thu, May 26, 2011	15.05	15.23	15.01	15.20
1421	NASDAQ	ITRN	Wed, May 25, 2011	14.95	15.33	14.95	15.22
1420	NASDAQ	ITRN	Tue, May 24, 2011	15.39	15.41	15.13	15.34
1419	NASDAQ	ITRN	Mon, May 23, 2011	15.01	15.31	15.01	15.31
1418	NASDAQ	ITRN	Fri, May 20, 2011	15.29	15.29	15.10	15.21
1417	NASDAQ	ITRN	Thu, May 19, 2011	15.29	15.48	15.15	15.48
1416	NASDAQ	ITRN	Wed, May 18, 2011	14.77	15.28	14.77	15.25
1415	NASDAQ	ITRN	Tue, May 17, 2011	15.00	15.13	14.80	14.80
1414	NASDAQ	ITRN	Mon, May 16, 2011	15.00	15.19	15.00	15.01
1413	NASDAQ	ITRN	Fri, May 13, 2011	15.17	15.37	15.15	15.30
1412	NASDAQ	ITRN	Thu, May 12, 2011	14.99	15.29	14.95	15.20
1411	NASDAQ	ITRN	Wed, May 11, 2011	15.30	15.30	15.03	15.17
1410	NASDAQ	ITRN	Tue, May 10, 2011	15.41	15.52	15.41	15.45
1409	NASDAQ	ITRN	Mon, May 9, 2011	15.40	15.54	15.40	15.46
1408	NASDAQ	ITRN	Fri, May 6, 2011	15.63	15.63	15.16	15.39
1407	NASDAQ	ITRN	Thu, May 5, 2011	15.28	15.72	15.22	15.64
1406	NASDAQ	ITRN	Wed, May 4, 2011	15.96	15.97	15.20	15.61
1405	NASDAQ	ITRN	Tue, May 3, 2011	16.29	16.29	16.00	16.12
1404	NASDAQ	ITRN	Mon, May 2, 2011	16.34	16.37	16.15	16.27
1403	NASDAQ	ITRN	Fri, Apr 29, 2011	16.10	16.31	16.09	16.26
1402	NASDAQ	ITRN	Thu, Apr 28, 2011	15.72	16.22	15.72	16.22
1401	NASDAQ	ITRN	Wed, Apr 27, 2011	15.95	15.95	15.56	15.82
1400	NASDAQ	ITRN	Tue, Apr 26, 2011	15.74	15.97	15.71	15.95
1399	NASDAQ	ITRN	Mon, Apr 25, 2011	15.79	15.79	15.54	15.74
1398	NASDAQ	ITRN	Thu, Apr 21, 2011	15.80	15.80	15.64	15.69
1397	NASDAQ	ITRN	Wed, Apr 20, 2011	15.61	15.80	15.54	15.80
1396	NASDAQ	ITRN	Tue, Apr 19, 2011	15.50	15.65	15.47	15.50
1395	NASDAQ	ITRN	Mon, Apr 18, 2011	15.21	15.58	15.21	15.50
1394	NASDAQ	ITRN	Fri, Apr 15, 2011	15.50	15.56	15.36	15.56
1393	NASDAQ	ITRN	Thu, Apr 14, 2011	15.10	15.54	15.10	15.54
1392	NASDAQ	ITRN	Wed, Apr 13, 2011	15.16	15.23	15.09	15.15
1391	NASDAQ	ITRN	Tue, Apr 12, 2011	15.25	15.20	14.85	15.11
1390	NASDAQ	ITRN	Mon, Apr 11, 2011	15.22	15.30	15.12	15.30
1389	NASDAQ	ITRN	Fri, Apr 8, 2011	15.23	15.29	15.20	15.23
1388	NASDAQ	ITRN	Thu, Apr 7, 2011	15.11	15.28	15.11	15.27
1387	NASDAQ	ITRN	Wed, Apr 6, 2011	15.21	15.21	14.97	15.10
1386	NASDAQ	ITRN	Tue, Apr 5, 2011	15.10	15.39	15.00	15.39
1385	NASDAQ	ITRN	Mon, Apr 4, 2011	15.39	15.39	14.92	15.19
1384	NASDAQ	ITRN	Fri, Apr 1, 2011	15.01	15.07	14.89	14.91
1383	NASDAQ	ITRN	Thu, Mar 31, 2011	15.12	15.20	14.95	15.00
1382	NASDAQ	ITRN	Wed, Mar 30, 2011	15.20	15.21	14.86	15.05
1381	NASDAQ	ITRN	Tue, Mar 29, 2011	15.05	15.23	14.87	14.90
1380	NASDAQ	ITRN	Mon, Mar 28, 2011	15.06	15.39	14.94	15.13
1379	NASDAQ	ITRN	Fri, Mar 25, 2011	14.83	15.10	14.73	14.87
1378	NASDAQ	ITRN	Thu, Mar 24, 2011	15.32	15.32	14.64	14.84
1377	NASDAQ	ITRN	Wed, Mar 23, 2011	15.40	15.50	15.30	15.32
1376	NASDAQ	ITRN	Tue, Mar 22, 2011	15.52	15.61	15.35	15.41
1375	NASDAQ	ITRN	Mon, Mar 21, 2011	15.20	15.59	15.20	15.41
1374	NASDAQ	ITRN	Fri, Mar 18, 2011	16.45	16.50	15.56	16.40
1373	NASDAQ	ITRN	Thu, Mar 17, 2011	15.85	16.43	15.84	16.11
1372	NASDAQ	ITRN	Wed, Mar 16, 2011	15.54	15.94	15.42	15.51
1371	NASDAQ	ITRN	Tue, Mar 15, 2011	15.43	15.72	15.26	15.39
1370	NASDAQ	ITRN	Mon, Mar 14, 2011	16.01	16.13	15.91	16.06
1369	NASDAQ	ITRN	Fri, Mar 11, 2011	15.83	16.22	15.80	16.15
1368	NASDAQ	ITRN	Thu, Mar 10, 2011	16.70	16.72	16.36	16.40
1367	NASDAQ	ITRN	Wed, Mar 9, 2011	16.75	16.96	16.70	16.70
1366	NASDAQ	ITRN	Tue, Mar 8, 2011	16.64	16.83	16.57	16.75
1365	NASDAQ	ITRN	Mon, Mar 7, 2011	16.63	16.65	16.53	16.54
1364	NASDAQ	ITRN	Fri, Mar 4, 2011	16.47	16.58	16.22	16.50
1363	NASDAQ	ITRN	Thu, Mar 3, 2011	16.48	16.58	16.29	16.38
1362	NASDAQ	ITRN	Wed, Mar 2, 2011	15.97	16.23	15.95	16.16
1361	NASDAQ	ITRN	Tue, Mar 1, 2011	15.99	16.00	15.81	15.94
1360	NASDAQ	ITRN	Mon, Feb 28, 2011	15.85	15.98	15.57	15.95
1359	NASDAQ	ITRN	Fri, Feb 25, 2011	15.72	16.01	15.72	15.85
1358	NASDAQ	ITRN	Thu, Feb 24, 2011	15.62	15.81	15.56	15.60
1357	NASDAQ	ITRN	Wed, Feb 23, 2011	15.77	15.83	15.66	15.69
1356	NASDAQ	ITRN	Tue, Feb 22, 2011	15.90	15.97	15.75	15.77
1355	NASDAQ	ITRN	Fri, Feb 18, 2011	16.50	16.62	16.36	16.40
1354	NASDAQ	ITRN	Thu, Feb 17, 2011	16.79	16.79	16.48	16.56
1353	NASDAQ	ITRN	Wed, Feb 16, 2011	17.02	17.02	16.55	16.65
1352	NASDAQ	ITRN	Tue, Feb 15, 2011	16.24	16.48	16.05	16.30
1351	NASDAQ	ITRN	Mon, Feb 14, 2011	16.10	16.49	16.10	16.18
1350	NASDAQ	ITRN	Fri, Feb 11, 2011	16.06	16.28	16.01	16.11
1349	NASDAQ	ITRN	Thu, Feb 10, 2011	15.71	16.16	15.65	16.12
1348	NASDAQ	ITRN	Wed, Feb 9, 2011	16.43	16.43	16.04	16.22
1347	NASDAQ	ITRN	Tue, Feb 8, 2011	16.39	16.54	16.25	16.50
1346	NASDAQ	ITRN	Mon, Feb 7, 2011	15.78	16.29	15.78	16.08
1345	NASDAQ	ITRN	Fri, Feb 4, 2011	15.86	15.86	15.60	15.60
1344	NASDAQ	ITRN	Thu, Feb 3, 2011	15.65	15.90	15.59	15.77
1343	NASDAQ	ITRN	Wed, Feb 2, 2011	15.73	15.85	15.48	15.78
1342	NASDAQ	ITRN	Tue, Feb 1, 2011	15.50	15.80	15.42	15.68
1341	NASDAQ	ITRN	Mon, Jan 31, 2011	15.70	15.70	15.06	15.56
1340	NASDAQ	ITRN	Fri, Jan 28, 2011	16.95	16.95	16.20	16.40
1339	NASDAQ	ITRN	Thu, Jan 27, 2011	16.84	17.16	16.66	17.01
1338	NASDAQ	ITRN	Wed, Jan 26, 2011	17.20	17.20	16.81	16.90
1337	NASDAQ	ITRN	Tue, Jan 25, 2011	17.49	17.53	17.00	17.11
1336	NASDAQ	ITRN	Mon, Jan 24, 2011	17.72	17.74	17.38	17.63
1335	NASDAQ	ITRN	Fri, Jan 21, 2011	17.75	17.88	17.71	17.72
1334	NASDAQ	ITRN	Thu, Jan 20, 2011	18.13	18.13	17.75	17.77
1333	NASDAQ	ITRN	Wed, Jan 19, 2011	18.58	18.58	18.15	18.18
1332	NASDAQ	ITRN	Tue, Jan 18, 2011	18.21	18.51	18.13	18.30
1331	NASDAQ	ITRN	Fri, Jan 14, 2011	18.21	18.35	18.00	18.08
1330	NASDAQ	ITRN	Thu, Jan 13, 2011	18.03	18.20	17.88	18.18
1329	NASDAQ	ITRN	Wed, Jan 12, 2011	18.01	18.02	17.94	17.97
1328	NASDAQ	ITRN	Tue, Jan 11, 2011	17.83	18.00	17.75	17.94
1327	NASDAQ	ITRN	Mon, Jan 10, 2011	17.77	17.88	17.56	17.74
1326	NASDAQ	ITRN	Fri, Jan 7, 2011	18.12	18.12	17.76	17.87
1325	NASDAQ	ITRN	Thu, Jan 6, 2011	18.20	18.20	17.95	17.98
1324	NASDAQ	ITRN	Wed, Jan 5, 2011	18.09	18.20	18.02	18.11
1323	NASDAQ	ITRN	Tue, Jan 4, 2011	18.03	18.14	17.92	17.92
1322	NASDAQ	ITRN	Mon, Jan 3, 2011	17.61	18.02	17.61	17.80
1321	NASDAQ	ITRN	Fri, Dec 31, 2010	17.48	17.54	17.32	17.49
1320	NASDAQ	ITRN	Thu, Dec 30, 2010	17.36	17.60	17.36	17.38
1319	NASDAQ	ITRN	Wed, Dec 29, 2010	17.50	17.56	17.30	17.39
1318	NASDAQ	ITRN	Tue, Dec 28, 2010	17.50	17.80	17.29	17.53
1317	NASDAQ	ITRN	Mon, Dec 27, 2010	17.06	17.29	16.80	17.26
1316	NASDAQ	ITRN	Thu, Dec 23, 2010	17.10	17.15	16.97	17.04
1315	NASDAQ	ITRN	Wed, Dec 22, 2010	17.36	17.50	17.26	17.26
1314	NASDAQ	ITRN	Tue, Dec 21, 2010	17.40	17.60	17.35	17.50
1313	NASDAQ	ITRN	Mon, Dec 20, 2010	17.40	17.40	17.13	17.25
1312	NASDAQ	ITRN	Fri, Dec 17, 2010	17.24	17.44	17.24	17.34
1311	NASDAQ	ITRN	Thu, Dec 16, 2010	17.04	17.29	16.93	17.16
1310	NASDAQ	ITRN	Wed, Dec 15, 2010	17.51	17.68	17.35	17.35
1309	NASDAQ	ITRN	Tue, Dec 14, 2010	17.01	17.55	16.81	17.44
1308	NASDAQ	ITRN	Mon, Dec 13, 2010	17.39	17.47	16.99	17.03
1307	NASDAQ	ITRN	Fri, Dec 10, 2010	16.38	16.63	16.24	16.52
1306	NASDAQ	ITRN	Thu, Dec 9, 2010	16.25	16.41	16.04	16.21
1305	NASDAQ	ITRN	Wed, Dec 8, 2010	16.17	16.23	15.96	16.13
1304	NASDAQ	ITRN	Tue, Dec 7, 2010	16.44	16.50	16.14	16.17
1303	NASDAQ	ITRN	Mon, Dec 6, 2010	16.27	16.39	16.01	16.25
1302	NASDAQ	ITRN	Fri, Dec 3, 2010	16.06	16.34	16.03	16.07
1301	NASDAQ	ITRN	Thu, Dec 2, 2010	16.00	16.35	15.91	16.23
1300	NASDAQ	ITRN	Wed, Dec 1, 2010	15.89	15.89	15.52	15.77
1299	NASDAQ	ITRN	Tue, Nov 30, 2010	15.10	15.55	15.10	15.39
1298	NASDAQ	ITRN	Mon, Nov 29, 2010	15.16	15.41	15.05	15.20
1297	NASDAQ	ITRN	Fri, Nov 26, 2010	15.54	15.63	15.50	15.60
1296	NASDAQ	ITRN	Wed, Nov 24, 2010	15.21	15.71	15.21	15.55
1295	NASDAQ	ITRN	Tue, Nov 23, 2010	15.05	15.18	14.90	15.15
1294	NASDAQ	ITRN	Mon, Nov 22, 2010	15.54	15.91	15.13	15.70
1293	NASDAQ	ITRN	Fri, Nov 19, 2010	15.95	15.95	15.75	15.79
1292	NASDAQ	ITRN	Thu, Nov 18, 2010	15.85	16.04	15.81	15.82
1291	NASDAQ	ITRN	Wed, Nov 17, 2010	15.20	15.34	15.20	15.33
1290	NASDAQ	ITRN	Tue, Nov 16, 2010	15.01	15.26	15.01	15.16
1289	NASDAQ	ITRN	Mon, Nov 15, 2010	15.25	15.47	15.25	15.38
1288	NASDAQ	ITRN	Fri, Nov 12, 2010	15.50	15.70	15.30	15.38
1287	NASDAQ	ITRN	Thu, Nov 11, 2010	15.55	15.82	15.51	15.54
1286	NASDAQ	ITRN	Wed, Nov 10, 2010	15.90	16.25	15.60	16.09
1285	NASDAQ	ITRN	Tue, Nov 9, 2010	16.19	16.19	15.91	16.00
1284	NASDAQ	ITRN	Mon, Nov 8, 2010	16.07	16.13	15.91	16.12
1283	NASDAQ	ITRN	Fri, Nov 5, 2010	16.15	16.15	15.80	16.07
1282	NASDAQ	ITRN	Thu, Nov 4, 2010	16.35	16.35	16.01	16.07
1281	NASDAQ	ITRN	Wed, Nov 3, 2010	15.90	15.99	15.80	15.82
1280	NASDAQ	ITRN	Tue, Nov 2, 2010	15.72	15.80	15.62	15.66
1279	NASDAQ	ITRN	Mon, Nov 1, 2010	15.65	15.86	15.52	15.55
1278	NASDAQ	ITRN	Fri, Oct 29, 2010	15.48	15.66	15.31	15.55
1277	NASDAQ	ITRN	Thu, Oct 28, 2010	15.13	15.63	15.13	15.48
1276	NASDAQ	ITRN	Wed, Oct 27, 2010	15.20	15.20	15.00	15.01
1275	NASDAQ	ITRN	Tue, Oct 26, 2010	15.36	15.50	15.20	15.20
1274	NASDAQ	ITRN	Mon, Oct 25, 2010	15.53	15.86	15.51	15.51
1273	NASDAQ	ITRN	Fri, Oct 22, 2010	15.35	15.38	15.26	15.26
1272	NASDAQ	ITRN	Thu, Oct 21, 2010	15.25	15.33	15.25	15.32
1271	NASDAQ	ITRN	Wed, Oct 20, 2010	15.10	15.32	15.10	15.25
1270	NASDAQ	ITRN	Tue, Oct 19, 2010	15.25	15.26	14.96	15.10
1269	NASDAQ	ITRN	Mon, Oct 18, 2010	15.01	15.40	15.01	15.40
1268	NASDAQ	ITRN	Fri, Oct 15, 2010	15.59	15.59	15.25	15.46
1267	NASDAQ	ITRN	Thu, Oct 14, 2010	15.05	15.24	14.92	15.22
1266	NASDAQ	ITRN	Wed, Oct 13, 2010	15.03	15.05	14.69	15.05
1265	NASDAQ	ITRN	Tue, Oct 12, 2010	14.85	14.90	14.67	14.75
1264	NASDAQ	ITRN	Mon, Oct 11, 2010	15.06	15.15	14.90	15.06
1263	NASDAQ	ITRN	Fri, Oct 8, 2010	14.73	14.73	14.50	14.57
1262	NASDAQ	ITRN	Thu, Oct 7, 2010	14.81	14.81	14.59	14.67
1261	NASDAQ	ITRN	Wed, Oct 6, 2010	14.80	14.95	14.61	14.82
1260	NASDAQ	ITRN	Tue, Oct 5, 2010	14.63	14.86	14.61	14.65
1259	NASDAQ	ITRN	Mon, Oct 4, 2010	14.51	14.51	14.33	14.49
1258	NASDAQ	ITRN	Fri, Oct 1, 2010	14.39	14.41	14.31	14.39
1257	NASDAQ	ITRN	Thu, Sep 30, 2010	14.39	14.67	14.36	14.40
1256	NASDAQ	ITRN	Wed, Sep 29, 2010	14.18	14.45	14.18	14.39
1255	NASDAQ	ITRN	Tue, Sep 28, 2010	14.29	14.36	14.22	14.34
1254	NASDAQ	ITRN	Mon, Sep 27, 2010	14.39	14.40	14.22	14.29
1253	NASDAQ	ITRN	Fri, Sep 24, 2010	14.82	14.85	14.61	14.61
1252	NASDAQ	ITRN	Thu, Sep 23, 2010	14.74	14.76	14.53	14.56
1251	NASDAQ	ITRN	Wed, Sep 22, 2010	14.81	14.89	14.53	14.65
1250	NASDAQ	ITRN	Tue, Sep 21, 2010	14.70	14.81	14.60	14.66
1249	NASDAQ	ITRN	Mon, Sep 20, 2010	14.44	14.80	14.44	14.79
1248	NASDAQ	ITRN	Fri, Sep 17, 2010	14.33	14.37	14.12	14.37
1247	NASDAQ	ITRN	Thu, Sep 16, 2010	14.26	14.36	14.12	14.30
1246	NASDAQ	ITRN	Wed, Sep 15, 2010	13.86	14.14	13.85	14.14
1245	NASDAQ	ITRN	Tue, Sep 14, 2010	13.91	14.26	13.85	14.05
1244	NASDAQ	ITRN	Mon, Sep 13, 2010	14.33	14.34	14.00	14.27
1243	NASDAQ	ITRN	Fri, Sep 10, 2010	14.49	14.49	14.05	14.28
1242	NASDAQ	ITRN	Thu, Sep 9, 2010	14.25	14.38	14.00	14.34
1241	NASDAQ	ITRN	Wed, Sep 8, 2010	14.21	14.39	14.14	14.22
1240	NASDAQ	ITRN	Tue, Sep 7, 2010	14.17	14.40	14.05	14.12
1239	NASDAQ	ITRN	Fri, Sep 3, 2010	14.05	14.05	13.82	13.88
1238	NASDAQ	ITRN	Thu, Sep 2, 2010	13.75	13.77	13.54	13.65
1237	NASDAQ	ITRN	Wed, Sep 1, 2010	13.50	13.89	13.33	13.51
1236	NASDAQ	ITRN	Tue, Aug 31, 2010	13.57	13.63	13.41	13.45
1235	NASDAQ	ITRN	Mon, Aug 30, 2010	13.67	13.75	13.56	13.63
1234	NASDAQ	ITRN	Fri, Aug 27, 2010	13.41	13.41	13.07	13.34
1233	NASDAQ	ITRN	Thu, Aug 26, 2010	13.18	13.30	13.18	13.19
1232	NASDAQ	ITRN	Wed, Aug 25, 2010	13.05	13.35	13.05	13.22
1231	NASDAQ	ITRN	Tue, Aug 24, 2010	13.05	13.28	13.05	13.24
1230	NASDAQ	ITRN	Mon, Aug 23, 2010	13.30	13.45	13.02	13.02
1229	NASDAQ	ITRN	Fri, Aug 20, 2010	13.60	13.67	13.52	13.65
1228	NASDAQ	ITRN	Thu, Aug 19, 2010	13.87	13.87	13.46	13.55
1227	NASDAQ	ITRN	Wed, Aug 18, 2010	13.76	13.93	13.71	13.84
1226	NASDAQ	ITRN	Tue, Aug 17, 2010	13.50	13.92	13.50	13.71
1225	NASDAQ	ITRN	Mon, Aug 16, 2010	12.99	13.15	12.99	13.07
1224	NASDAQ	ITRN	Fri, Aug 13, 2010	13.06	13.15	12.80	13.06
1223	NASDAQ	ITRN	Thu, Aug 12, 2010	13.10	13.16	12.90	13.00
1222	NASDAQ	ITRN	Wed, Aug 11, 2010	13.40	13.40	13.03	13.04
1221	NASDAQ	ITRN	Tue, Aug 10, 2010	13.44	13.47	13.18	13.45
1220	NASDAQ	ITRN	Mon, Aug 9, 2010	13.61	14.00	13.50	13.65
1219	NASDAQ	ITRN	Fri, Aug 6, 2010	13.60	13.71	13.40	13.66
1218	NASDAQ	ITRN	Thu, Aug 5, 2010	13.65	13.90	13.41	13.69
1217	NASDAQ	ITRN	Wed, Aug 4, 2010	13.60	13.79	13.40	13.57
1216	NASDAQ	ITRN	Tue, Aug 3, 2010	13.56	14.01	13.51	13.60
1215	NASDAQ	ITRN	Mon, Aug 2, 2010	14.33	14.37	14.01	14.06
1214	NASDAQ	ITRN	Fri, Jul 30, 2010	13.96	14.47	13.84	14.44
1213	NASDAQ	ITRN	Thu, Jul 29, 2010	14.00	14.23	13.90	13.90
1212	NASDAQ	ITRN	Wed, Jul 28, 2010	14.04	14.13	13.88	13.97
1211	NASDAQ	ITRN	Tue, Jul 27, 2010	13.75	14.02	13.71	13.97
1210	NASDAQ	ITRN	Mon, Jul 26, 2010	13.70	13.88	13.58	13.87
1209	NASDAQ	ITRN	Fri, Jul 23, 2010	13.70	13.87	13.70	13.70
1208	NASDAQ	ITRN	Thu, Jul 22, 2010	13.98	13.98	13.70	13.70
1207	NASDAQ	ITRN	Wed, Jul 21, 2010	14.05	14.05	13.75	13.79
1206	NASDAQ	ITRN	Tue, Jul 20, 2010	14.00	14.09	13.86	13.97
1205	NASDAQ	ITRN	Mon, Jul 19, 2010	13.94	14.09	13.75	14.09
1204	NASDAQ	ITRN	Fri, Jul 16, 2010	14.93	15.01	14.86	14.91
1203	NASDAQ	ITRN	Thu, Jul 15, 2010	15.02	15.19	15.02	15.19
1202	NASDAQ	ITRN	Wed, Jul 14, 2010	15.32	15.40	15.19	15.22
1201	NASDAQ	ITRN	Tue, Jul 13, 2010	15.05	15.30	15.00	15.23
1200	NASDAQ	ITRN	Mon, Jul 12, 2010	15.00	15.05	14.89	14.90
1199	NASDAQ	ITRN	Fri, Jul 9, 2010	14.74	15.02	14.74	15.02
1198	NASDAQ	ITRN	Thu, Jul 8, 2010	14.91	15.00	14.79	14.87
1197	NASDAQ	ITRN	Wed, Jul 7, 2010	14.90	15.07	14.77	15.05
1196	NASDAQ	ITRN	Tue, Jul 6, 2010	15.24	15.41	14.98	14.98
1195	NASDAQ	ITRN	Fri, Jul 2, 2010	14.70	14.84	14.65	14.83
1194	NASDAQ	ITRN	Thu, Jul 1, 2010	15.24	15.26	14.41	14.70
1193	NASDAQ	ITRN	Wed, Jun 30, 2010	15.77	15.77	15.00	15.08
1192	NASDAQ	ITRN	Tue, Jun 29, 2010	15.85	15.94	15.62	15.77
1191	NASDAQ	ITRN	Mon, Jun 28, 2010	15.85	16.12	15.81	16.10
1190	NASDAQ	ITRN	Fri, Jun 25, 2010	15.82	16.02	15.75	15.92
1189	NASDAQ	ITRN	Thu, Jun 24, 2010	15.90	16.01	15.80	15.82
1188	NASDAQ	ITRN	Wed, Jun 23, 2010	16.07	16.07	15.85	15.86
1187	NASDAQ	ITRN	Tue, Jun 22, 2010	16.20	16.25	16.00	16.04
1186	NASDAQ	ITRN	Mon, Jun 21, 2010	15.98	15.98	15.50	15.59
1185	NASDAQ	ITRN	Fri, Jun 18, 2010	15.79	15.95	15.73	15.86
1184	NASDAQ	ITRN	Thu, Jun 17, 2010	15.95	15.95	15.71	15.78
1183	NASDAQ	ITRN	Wed, Jun 16, 2010	15.97	15.97	15.74	15.85
1182	NASDAQ	ITRN	Tue, Jun 15, 2010	15.18	15.70	15.18	15.70
1181	NASDAQ	ITRN	Mon, Jun 14, 2010	15.21	15.78	15.00	15.12
1180	NASDAQ	ITRN	Fri, Jun 11, 2010	14.52	14.99	14.52	14.78
1179	NASDAQ	ITRN	Thu, Jun 10, 2010	14.63	14.66	14.35	14.58
1178	NASDAQ	ITRN	Wed, Jun 9, 2010	14.25	14.50	14.21	14.42
1177	NASDAQ	ITRN	Tue, Jun 8, 2010	14.50	14.65	14.10	14.39
1176	NASDAQ	ITRN	Mon, Jun 7, 2010	14.97	14.97	14.50	14.57
1175	NASDAQ	ITRN	Fri, Jun 4, 2010	14.92	15.04	14.75	14.93
1174	NASDAQ	ITRN	Thu, Jun 3, 2010	15.22	15.43	15.00	15.09
1173	NASDAQ	ITRN	Wed, Jun 2, 2010	15.15	15.35	14.94	15.35
1172	NASDAQ	ITRN	Tue, Jun 1, 2010	14.61	14.96	14.48	14.62
1171	NASDAQ	ITRN	Fri, May 28, 2010	14.15	14.15	13.81	14.02
1170	NASDAQ	ITRN	Thu, May 27, 2010	13.94	14.27	13.68	14.10
1169	NASDAQ	ITRN	Wed, May 26, 2010	13.59	13.87	13.34	13.37
1168	NASDAQ	ITRN	Tue, May 25, 2010	12.70	13.26	12.51	13.25
1167	NASDAQ	ITRN	Mon, May 24, 2010	13.42	13.45	13.06	13.25
1166	NASDAQ	ITRN	Fri, May 21, 2010	12.86	13.50	12.85	13.49
1165	NASDAQ	ITRN	Thu, May 20, 2010	13.45	13.51	13.00	13.27
1164	NASDAQ	ITRN	Wed, May 19, 2010	13.93	13.93	13.70	13.82
1163	NASDAQ	ITRN	Tue, May 18, 2010	14.54	14.54	14.02	14.04
1162	NASDAQ	ITRN	Mon, May 17, 2010	14.42	14.78	14.16	14.49
1161	NASDAQ	ITRN	Fri, May 14, 2010	14.73	14.93	14.50	14.84
1160	NASDAQ	ITRN	Thu, May 13, 2010	14.81	14.99	14.50	14.79
1159	NASDAQ	ITRN	Wed, May 12, 2010	14.82	15.12	14.56	15.02
1158	NASDAQ	ITRN	Tue, May 11, 2010	14.73	14.98	14.45	14.87
1157	NASDAQ	ITRN	Mon, May 10, 2010	14.70	15.11	14.53	15.11
1156	NASDAQ	ITRN	Fri, May 7, 2010	14.11	14.11	13.36	13.72
1155	NASDAQ	ITRN	Thu, May 6, 2010	14.62	14.68	13.35	13.98
1154	NASDAQ	ITRN	Wed, May 5, 2010	14.70	14.74	14.23	14.67
1153	NASDAQ	ITRN	Tue, May 4, 2010	15.07	15.07	14.75	15.00
1152	NASDAQ	ITRN	Mon, May 3, 2010	15.22	15.47	15.15	15.22
1151	NASDAQ	ITRN	Fri, Apr 30, 2010	15.11	15.20	14.90	14.91
1150	NASDAQ	ITRN	Thu, Apr 29, 2010	15.06	15.20	15.03	15.20
1149	NASDAQ	ITRN	Wed, Apr 28, 2010	15.25	15.27	14.74	15.04
1148	NASDAQ	ITRN	Tue, Apr 27, 2010	15.50	15.76	15.23	15.26
1147	NASDAQ	ITRN	Mon, Apr 26, 2010	15.55	15.75	15.55	15.70
1146	NASDAQ	ITRN	Fri, Apr 23, 2010	15.19	15.51	15.16	15.35
1145	NASDAQ	ITRN	Thu, Apr 22, 2010	15.10	15.21	15.01	15.21
1144	NASDAQ	ITRN	Wed, Apr 21, 2010	15.45	15.45	15.15	15.40
1143	NASDAQ	ITRN	Tue, Apr 20, 2010	15.31	15.41	15.31	15.41
1142	NASDAQ	ITRN	Mon, Apr 19, 2010	15.53	15.54	15.17	15.30
1141	NASDAQ	ITRN	Fri, Apr 16, 2010	15.72	15.72	15.50	15.51
1140	NASDAQ	ITRN	Thu, Apr 15, 2010	15.72	15.91	15.70	15.89
1139	NASDAQ	ITRN	Wed, Apr 14, 2010	16.00	16.10	15.60	16.06
1138	NASDAQ	ITRN	Tue, Apr 13, 2010	15.80	15.87	15.56	15.75
1137	NASDAQ	ITRN	Mon, Apr 12, 2010	15.92	15.96	15.65	15.80
1136	NASDAQ	ITRN	Fri, Apr 9, 2010	15.75	15.81	15.51	15.72
1135	NASDAQ	ITRN	Thu, Apr 8, 2010	15.98	16.00	15.60	15.78
1134	NASDAQ	ITRN	Wed, Apr 7, 2010	16.03	16.23	16.00	16.05
1133	NASDAQ	ITRN	Tue, Apr 6, 2010	16.11	16.25	16.03	16.19
1132	NASDAQ	ITRN	Mon, Apr 5, 2010	15.71	15.90	15.71	15.90
1131	NASDAQ	ITRN	Thu, Apr 1, 2010	15.75	15.85	15.54	15.71
1130	NASDAQ	ITRN	Wed, Mar 31, 2010	16.00	16.00	15.76	15.92
1129	NASDAQ	ITRN	Tue, Mar 30, 2010	16.20	16.20	16.00	16.05
1128	NASDAQ	ITRN	Mon, Mar 29, 2010	16.00	16.25	15.90	16.00
1127	NASDAQ	ITRN	Fri, Mar 26, 2010	15.07	15.29	14.95	15.25
1126	NASDAQ	ITRN	Thu, Mar 25, 2010	14.99	15.02	14.79	14.93
1125	NASDAQ	ITRN	Wed, Mar 24, 2010	14.77	14.91	14.29	14.87
1124	NASDAQ	ITRN	Tue, Mar 23, 2010	14.38	14.86	14.38	14.81
1123	NASDAQ	ITRN	Mon, Mar 22, 2010	14.75	14.75	13.78	14.41
1122	NASDAQ	ITRN	Fri, Mar 19, 2010	14.91	15.44	14.78	15.26
1121	NASDAQ	ITRN	Thu, Mar 18, 2010	16.50	16.99	16.50	16.89
1120	NASDAQ	ITRN	Wed, Mar 17, 2010	16.38	16.58	16.25	16.50
1119	NASDAQ	ITRN	Tue, Mar 16, 2010	16.52	16.61	15.50	16.20
1118	NASDAQ	ITRN	Mon, Mar 15, 2010	16.25	16.56	16.08	16.31
1117	NASDAQ	ITRN	Fri, Mar 12, 2010	16.15	16.23	15.94	16.01
1116	NASDAQ	ITRN	Thu, Mar 11, 2010	16.25	16.25	16.00	16.00
1115	NASDAQ	ITRN	Wed, Mar 10, 2010	15.92	16.04	15.92	16.00
1114	NASDAQ	ITRN	Tue, Mar 9, 2010	15.75	15.96	15.60	15.79
1113	NASDAQ	ITRN	Mon, Mar 8, 2010	15.80	15.80	15.51	15.75
1112	NASDAQ	ITRN	Fri, Mar 5, 2010	15.53	15.65	15.43	15.55
1111	NASDAQ	ITRN	Thu, Mar 4, 2010	15.44	15.44	15.28	15.40
1110	NASDAQ	ITRN	Wed, Mar 3, 2010	15.36	15.49	15.35	15.49
1109	NASDAQ	ITRN	Tue, Mar 2, 2010	15.44	15.44	15.22	15.39
1108	NASDAQ	ITRN	Mon, Mar 1, 2010	15.20	15.56	15.13	15.22
1107	NASDAQ	ITRN	Fri, Feb 26, 2010	15.46	15.60	15.42	15.42
1106	NASDAQ	ITRN	Thu, Feb 25, 2010	15.48	15.50	15.25	15.46
1105	NASDAQ	ITRN	Wed, Feb 24, 2010	15.55	15.69	15.52	15.69
1104	NASDAQ	ITRN	Tue, Feb 23, 2010	15.93	15.93	15.54	15.62
1103	NASDAQ	ITRN	Mon, Feb 22, 2010	15.83	16.09	15.71	15.76
1102	NASDAQ	ITRN	Fri, Feb 19, 2010	15.51	15.69	15.28	15.66
1101	NASDAQ	ITRN	Thu, Feb 18, 2010	15.60	15.64	15.41	15.49
1100	NASDAQ	ITRN	Wed, Feb 17, 2010	14.89	15.24	14.77	14.91
1099	NASDAQ	ITRN	Tue, Feb 16, 2010	14.28	14.65	14.28	14.39
1098	NASDAQ	ITRN	Fri, Feb 12, 2010	13.50	13.88	13.50	13.75
1097	NASDAQ	ITRN	Thu, Feb 11, 2010	13.46	13.52	13.44	13.49
1096	NASDAQ	ITRN	Wed, Feb 10, 2010	13.61	13.61	13.29	13.52
1095	NASDAQ	ITRN	Tue, Feb 9, 2010	13.56	13.79	13.49	13.56
1094	NASDAQ	ITRN	Mon, Feb 8, 2010	13.66	13.67	13.40	13.41
1093	NASDAQ	ITRN	Fri, Feb 5, 2010	13.29	13.44	13.29	13.44
1092	NASDAQ	ITRN	Thu, Feb 4, 2010	13.85	13.85	13.33	13.33
1091	NASDAQ	ITRN	Wed, Feb 3, 2010	13.81	13.99	13.78	13.99
1090	NASDAQ	ITRN	Tue, Feb 2, 2010	13.52	13.59	13.45	13.57
1089	NASDAQ	ITRN	Mon, Feb 1, 2010	13.00	13.27	13.00	13.27
1088	NASDAQ	ITRN	Fri, Jan 29, 2010	13.03	13.16	12.79	12.90
1087	NASDAQ	ITRN	Thu, Jan 28, 2010	13.42	13.42	12.99	12.99
1086	NASDAQ	ITRN	Wed, Jan 27, 2010	13.54	13.54	13.30	13.46
1085	NASDAQ	ITRN	Tue, Jan 26, 2010	13.73	13.87	13.66	13.75
1084	NASDAQ	ITRN	Mon, Jan 25, 2010	14.17	14.20	13.82	13.87
1083	NASDAQ	ITRN	Fri, Jan 22, 2010	14.54	14.61	14.27	14.30
1082	NASDAQ	ITRN	Thu, Jan 21, 2010	14.53	14.63	14.41	14.45
1081	NASDAQ	ITRN	Wed, Jan 20, 2010	14.63	14.66	14.30	14.37
1080	NASDAQ	ITRN	Tue, Jan 19, 2010	14.20	14.64	14.20	14.64
1079	NASDAQ	ITRN	Fri, Jan 15, 2010	13.86	13.86	13.50	13.80
1078	NASDAQ	ITRN	Thu, Jan 14, 2010	13.95	14.14	13.93	14.14
1077	NASDAQ	ITRN	Wed, Jan 13, 2010	14.02	14.09	13.82	14.08
1076	NASDAQ	ITRN	Tue, Jan 12, 2010	14.19	14.29	14.10	14.24
1075	NASDAQ	ITRN	Mon, Jan 11, 2010	14.00	14.34	13.99	14.34
1074	NASDAQ	ITRN	Fri, Jan 8, 2010	13.50	13.60	13.50	13.55
1073	NASDAQ	ITRN	Thu, Jan 7, 2010	13.54	13.73	13.41	13.66
1072	NASDAQ	ITRN	Wed, Jan 6, 2010	13.42	13.74	13.42	13.45
1071	NASDAQ	ITRN	Tue, Jan 5, 2010	13.20	13.49	13.20	13.49
1070	NASDAQ	ITRN	Mon, Jan 4, 2010	12.89	13.16	12.77	13.16
1069	NASDAQ	ITRN	Thu, Dec 31, 2009	13.06	13.06	12.79	12.82
1068	NASDAQ	ITRN	Wed, Dec 30, 2009	13.08	13.09	12.90	12.90
1067	NASDAQ	ITRN	Tue, Dec 29, 2009	13.24	13.24	13.10	13.15
1066	NASDAQ	ITRN	Mon, Dec 28, 2009	13.23	13.23	13.01	13.05
1065	NASDAQ	ITRN	Thu, Dec 24, 2009	13.09	13.25	13.09	13.24
1064	NASDAQ	ITRN	Wed, Dec 23, 2009	13.30	13.34	12.90	12.96
1063	NASDAQ	ITRN	Tue, Dec 22, 2009	13.00	13.35	13.00	13.35
1062	NASDAQ	ITRN	Mon, Dec 21, 2009	13.05	13.16	13.00	13.00
1061	NASDAQ	ITRN	Fri, Dec 18, 2009	13.15	13.20	13.02	13.06
1060	NASDAQ	ITRN	Thu, Dec 17, 2009	13.05	13.19	13.02	13.19
1059	NASDAQ	ITRN	Wed, Dec 16, 2009	13.17	13.25	13.08	13.09
1058	NASDAQ	ITRN	Tue, Dec 15, 2009	13.27	13.35	13.18	13.19
1057	NASDAQ	ITRN	Mon, Dec 14, 2009	13.31	13.57	13.31	13.44
1056	NASDAQ	ITRN	Fri, Dec 11, 2009	13.68	13.68	13.44	13.57
1055	NASDAQ	ITRN	Thu, Dec 10, 2009	13.01	13.64	12.89	13.60
1054	NASDAQ	ITRN	Wed, Dec 9, 2009	12.99	13.09	12.86	13.02
1053	NASDAQ	ITRN	Tue, Dec 8, 2009	12.87	12.87	12.67	12.70
1052	NASDAQ	ITRN	Mon, Dec 7, 2009	12.99	13.01	12.93	12.97
1051	NASDAQ	ITRN	Fri, Dec 4, 2009	13.07	13.16	12.93	12.93
1050	NASDAQ	ITRN	Thu, Dec 3, 2009	13.27	13.27	13.02	13.18
1049	NASDAQ	ITRN	Wed, Dec 2, 2009	13.19	13.50	13.19	13.28
1048	NASDAQ	ITRN	Tue, Dec 1, 2009	12.96	13.20	12.96	13.20
1047	NASDAQ	ITRN	Mon, Nov 30, 2009	12.98	12.99	12.88	12.92
1046	NASDAQ	ITRN	Fri, Nov 27, 2009	13.09	13.09	12.90	13.00
1045	NASDAQ	ITRN	Wed, Nov 25, 2009	13.31	13.46	13.25	13.28
1044	NASDAQ	ITRN	Tue, Nov 24, 2009	13.16	13.20	13.01	13.17
1043	NASDAQ	ITRN	Mon, Nov 23, 2009	13.16	13.36	13.09	13.36
1042	NASDAQ	ITRN	Fri, Nov 20, 2009	12.58	12.85	12.58	12.79
1041	NASDAQ	ITRN	Thu, Nov 19, 2009	12.98	12.98	12.78	12.87
1040	NASDAQ	ITRN	Wed, Nov 18, 2009	12.92	12.95	12.62	12.85
1039	NASDAQ	ITRN	Tue, Nov 17, 2009	12.85	13.34	12.77	13.19
1038	NASDAQ	ITRN	Mon, Nov 16, 2009	12.65	12.85	11.60	12.60
1037	NASDAQ	ITRN	Fri, Nov 13, 2009	12.38	12.65	12.37	12.65
1036	NASDAQ	ITRN	Thu, Nov 12, 2009	12.52	12.52	12.00	12.35
1035	NASDAQ	ITRN	Wed, Nov 11, 2009	12.90	12.90	12.56	12.69
1034	NASDAQ	ITRN	Tue, Nov 10, 2009	13.09	13.09	12.76	12.81
1033	NASDAQ	ITRN	Mon, Nov 9, 2009	13.00	13.13	12.76	13.13
1032	NASDAQ	ITRN	Fri, Nov 6, 2009	12.87	12.87	12.56	12.60
1031	NASDAQ	ITRN	Thu, Nov 5, 2009	12.49	13.00	12.34	13.00
1030	NASDAQ	ITRN	Wed, Nov 4, 2009	12.45	12.50	12.30	12.45
1029	NASDAQ	ITRN	Tue, Nov 3, 2009	12.02	12.25	12.01	12.24
1028	NASDAQ	ITRN	Mon, Nov 2, 2009	12.39	12.39	12.20	12.35
1027	NASDAQ	ITRN	Fri, Oct 30, 2009	12.28	12.44	12.25	12.36
1026	NASDAQ	ITRN	Thu, Oct 29, 2009	12.29	12.49	12.11	12.30
1025	NASDAQ	ITRN	Wed, Oct 28, 2009	12.21	12.38	12.07	12.19
1024	NASDAQ	ITRN	Tue, Oct 27, 2009	12.49	12.49	12.00	12.07
1023	NASDAQ	ITRN	Mon, Oct 26, 2009	12.66	12.66	12.15	12.50
1022	NASDAQ	ITRN	Fri, Oct 23, 2009	12.70	12.73	12.50	12.52
1021	NASDAQ	ITRN	Thu, Oct 22, 2009	12.62	12.70	12.45	12.70
1020	NASDAQ	ITRN	Wed, Oct 21, 2009	12.58	12.60	12.42	12.43
1019	NASDAQ	ITRN	Tue, Oct 20, 2009	12.61	12.75	12.34	12.60
1018	NASDAQ	ITRN	Mon, Oct 19, 2009	12.36	12.38	12.18	12.36
1017	NASDAQ	ITRN	Fri, Oct 16, 2009	12.09	12.36	12.01	12.01
1016	NASDAQ	ITRN	Thu, Oct 15, 2009	12.25	12.27	12.00	12.06
1015	NASDAQ	ITRN	Wed, Oct 14, 2009	12.30	12.47	12.21	12.47
1014	NASDAQ	ITRN	Tue, Oct 13, 2009	11.97	12.13	11.66	11.73
1013	NASDAQ	ITRN	Mon, Oct 12, 2009	11.65	11.99	11.47	11.99
1012	NASDAQ	ITRN	Fri, Oct 9, 2009	10.53	10.75	10.53	10.75
1011	NASDAQ	ITRN	Thu, Oct 8, 2009	10.56	10.73	10.45	10.73
1010	NASDAQ	ITRN	Wed, Oct 7, 2009	10.73	10.73	10.61	10.63
1009	NASDAQ	ITRN	Tue, Oct 6, 2009	10.49	10.71	10.49	10.64
1008	NASDAQ	ITRN	Mon, Oct 5, 2009	10.40	10.50	10.31	10.49
1007	NASDAQ	ITRN	Fri, Oct 2, 2009	10.17	10.20	10.11	10.11
1006	NASDAQ	ITRN	Thu, Oct 1, 2009	10.24	10.41	10.12	10.19
1005	NASDAQ	ITRN	Wed, Sep 30, 2009	10.50	10.50	10.20	10.32
1004	NASDAQ	ITRN	Tue, Sep 29, 2009	10.45	10.54	10.35	10.49
1003	NASDAQ	ITRN	Mon, Sep 28, 2009	9.85	10.12	9.68	10.05
1002	NASDAQ	ITRN	Fri, Sep 25, 2009	10.04	10.04	9.64	9.92
1001	NASDAQ	ITRN	Thu, Sep 24, 2009	9.87	10.20	9.84	10.20
1000	NASDAQ	ITRN	Wed, Sep 23, 2009	9.86	10.17	9.86	9.87
999	NASDAQ	ITRN	Tue, Sep 22, 2009	9.74	9.80	9.55	9.73
998	NASDAQ	ITRN	Mon, Sep 21, 2009	9.62	9.65	9.39	9.59
997	NASDAQ	ITRN	Fri, Sep 18, 2009	9.52	9.60	9.32	9.58
996	NASDAQ	ITRN	Thu, Sep 17, 2009	9.50	9.55	9.36	9.40
995	NASDAQ	ITRN	Wed, Sep 16, 2009	9.40	9.47	9.32	9.47
994	NASDAQ	ITRN	Tue, Sep 15, 2009	9.21	9.30	9.16	9.28
993	NASDAQ	ITRN	Mon, Sep 14, 2009	9.18	9.30	9.18	9.24
992	NASDAQ	ITRN	Fri, Sep 11, 2009	9.40	9.45	9.34	9.37
991	NASDAQ	ITRN	Thu, Sep 10, 2009	9.31	9.43	9.31	9.35
990	NASDAQ	ITRN	Wed, Sep 9, 2009	9.39	9.46	9.31	9.40
989	NASDAQ	ITRN	Tue, Sep 8, 2009	9.30	9.66	9.30	9.48
988	NASDAQ	ITRN	Fri, Sep 4, 2009	9.30	9.38	9.30	9.38
987	NASDAQ	ITRN	Thu, Sep 3, 2009	9.25	9.28	9.13	9.19
986	NASDAQ	ITRN	Wed, Sep 2, 2009	9.20	9.40	9.11	9.25
985	NASDAQ	ITRN	Tue, Sep 1, 2009	9.36	9.44	9.21	9.22
984	NASDAQ	ITRN	Mon, Aug 31, 2009	9.33	9.40	9.00	9.40
983	NASDAQ	ITRN	Fri, Aug 28, 2009	9.50	9.59	9.41	9.52
982	NASDAQ	ITRN	Thu, Aug 27, 2009	9.61	9.67	9.55	9.55
981	NASDAQ	ITRN	Wed, Aug 26, 2009	9.59	9.77	9.50	9.66
980	NASDAQ	ITRN	Tue, Aug 25, 2009	9.44	9.61	9.42	9.58
979	NASDAQ	ITRN	Mon, Aug 24, 2009	9.56	9.63	9.40	9.43
978	NASDAQ	ITRN	Fri, Aug 21, 2009	9.49	9.65	9.44	9.63
977	NASDAQ	ITRN	Thu, Aug 20, 2009	9.44	9.50	9.36	9.44
976	NASDAQ	ITRN	Wed, Aug 19, 2009	9.23	9.50	9.23	9.50
975	NASDAQ	ITRN	Tue, Aug 18, 2009	9.20	9.30	9.19	9.30
974	NASDAQ	ITRN	Mon, Aug 17, 2009	9.00	9.29	9.00	9.20
973	NASDAQ	ITRN	Fri, Aug 14, 2009	9.00	9.15	9.00	9.14
972	NASDAQ	ITRN	Thu, Aug 13, 2009	9.30	9.30	9.13	9.18
971	NASDAQ	ITRN	Wed, Aug 12, 2009	9.14	9.19	8.75	9.06
970	NASDAQ	ITRN	Tue, Aug 11, 2009	9.53	9.53	9.37	9.38
969	NASDAQ	ITRN	Mon, Aug 10, 2009	9.70	9.72	9.50	9.70
968	NASDAQ	ITRN	Fri, Aug 7, 2009	9.56	9.74	9.56	9.72
967	NASDAQ	ITRN	Thu, Aug 6, 2009	9.60	9.77	9.44	9.56
966	NASDAQ	ITRN	Wed, Aug 5, 2009	9.39	9.59	9.10	9.57
965	NASDAQ	ITRN	Tue, Aug 4, 2009	9.60	9.60	9.30	9.39
964	NASDAQ	ITRN	Mon, Aug 3, 2009	9.99	10.24	9.75	9.82
963	NASDAQ	ITRN	Fri, Jul 31, 2009	9.75	9.85	9.75	9.80
962	NASDAQ	ITRN	Thu, Jul 30, 2009	9.88	9.95	9.74	9.75
961	NASDAQ	ITRN	Wed, Jul 29, 2009	10.04	10.04	9.81	9.84
960	NASDAQ	ITRN	Tue, Jul 28, 2009	9.95	9.97	9.80	9.97
959	NASDAQ	ITRN	Mon, Jul 27, 2009	9.93	9.98	9.78	9.98
958	NASDAQ	ITRN	Fri, Jul 24, 2009	9.06	9.59	9.01	9.43
957	NASDAQ	ITRN	Thu, Jul 23, 2009	9.22	9.33	9.08	9.26
956	NASDAQ	ITRN	Wed, Jul 22, 2009	8.90	9.19	8.87	9.00
955	NASDAQ	ITRN	Tue, Jul 21, 2009	8.94	9.10	8.85	8.88
954	NASDAQ	ITRN	Mon, Jul 20, 2009	8.99	9.00	8.86	8.97
953	NASDAQ	ITRN	Fri, Jul 17, 2009	8.85	8.88	8.75	8.80
952	NASDAQ	ITRN	Thu, Jul 16, 2009	8.78	8.90	8.67	8.90
951	NASDAQ	ITRN	Wed, Jul 15, 2009	8.51	8.95	8.51	8.70
950	NASDAQ	ITRN	Tue, Jul 14, 2009	8.41	8.42	8.28	8.37
949	NASDAQ	ITRN	Mon, Jul 13, 2009	8.27	8.37	8.27	8.37
948	NASDAQ	ITRN	Fri, Jul 10, 2009	8.25	8.26	8.22	8.26
947	NASDAQ	ITRN	Thu, Jul 9, 2009	8.29	8.52	8.15	8.20
946	NASDAQ	ITRN	Wed, Jul 8, 2009	8.30	8.31	8.15	8.26
945	NASDAQ	ITRN	Tue, Jul 7, 2009	8.41	8.42	8.28	8.34
944	NASDAQ	ITRN	Mon, Jul 6, 2009	8.30	8.42	8.10	8.21
943	NASDAQ	ITRN	Thu, Jul 2, 2009	8.66	8.73	8.54	8.59
942	NASDAQ	ITRN	Wed, Jul 1, 2009	8.61	8.77	8.59	8.74
941	NASDAQ	ITRN	Tue, Jun 30, 2009	8.38	8.47	8.07	8.25
940	NASDAQ	ITRN	Mon, Jun 29, 2009	8.63	8.83	8.55	8.58
939	NASDAQ	ITRN	Fri, Jun 26, 2009	8.85	8.85	8.36	8.50
938	NASDAQ	ITRN	Thu, Jun 25, 2009	8.51	8.95	8.51	8.95
937	NASDAQ	ITRN	Wed, Jun 24, 2009	8.51	8.56	8.25	8.55
936	NASDAQ	ITRN	Tue, Jun 23, 2009	8.45	8.60	8.36	8.53
935	NASDAQ	ITRN	Mon, Jun 22, 2009	8.41	8.55	8.22	8.40
934	NASDAQ	ITRN	Fri, Jun 19, 2009	8.46	8.53	8.09	8.16
933	NASDAQ	ITRN	Thu, Jun 18, 2009	8.15	8.59	8.05	8.25
932	NASDAQ	ITRN	Wed, Jun 17, 2009	8.15	8.27	8.02	8.21
931	NASDAQ	ITRN	Tue, Jun 16, 2009	8.55	8.69	8.17	8.33
930	NASDAQ	ITRN	Mon, Jun 15, 2009	8.80	8.82	8.40	8.50
929	NASDAQ	ITRN	Fri, Jun 12, 2009	9.00	9.32	9.00	9.24
928	NASDAQ	ITRN	Thu, Jun 11, 2009	9.15	9.19	9.00	9.10
927	NASDAQ	ITRN	Wed, Jun 10, 2009	9.16	9.16	9.05	9.09
926	NASDAQ	ITRN	Tue, Jun 9, 2009	8.88	9.05	8.88	9.00
925	NASDAQ	ITRN	Mon, Jun 8, 2009	8.75	8.90	8.75	8.85
924	NASDAQ	ITRN	Fri, Jun 5, 2009	8.91	8.94	8.85	8.86
923	NASDAQ	ITRN	Thu, Jun 4, 2009	9.03	9.03	8.84	8.90
922	NASDAQ	ITRN	Wed, Jun 3, 2009	8.85	9.00	8.82	8.91
921	NASDAQ	ITRN	Tue, Jun 2, 2009	8.98	9.07	8.91	8.96
920	NASDAQ	ITRN	Mon, Jun 1, 2009	8.93	9.05	8.90	9.00
919	NASDAQ	ITRN	Fri, May 29, 2009	8.71	8.88	8.71	8.88
918	NASDAQ	ITRN	Thu, May 28, 2009	8.71	8.71	8.49	8.69
917	NASDAQ	ITRN	Wed, May 27, 2009	8.90	8.90	8.50	8.51
916	NASDAQ	ITRN	Tue, May 26, 2009	8.70	8.90	8.70	8.83
915	NASDAQ	ITRN	Fri, May 22, 2009	8.81	8.81	8.60	8.78
914	NASDAQ	ITRN	Thu, May 21, 2009	8.60	8.60	8.49	8.50
913	NASDAQ	ITRN	Wed, May 20, 2009	8.69	8.85	8.54	8.81
912	NASDAQ	ITRN	Tue, May 19, 2009	8.00	8.71	7.93	8.39
911	NASDAQ	ITRN	Mon, May 18, 2009	8.06	8.17	7.43	7.75
910	NASDAQ	ITRN	Fri, May 15, 2009	7.54	7.54	7.47	7.50
909	NASDAQ	ITRN	Thu, May 14, 2009	7.52	7.59	7.40	7.47
908	NASDAQ	ITRN	Wed, May 13, 2009	7.38	7.53	7.38	7.49
907	NASDAQ	ITRN	Tue, May 12, 2009	7.75	7.75	7.40	7.62
906	NASDAQ	ITRN	Mon, May 11, 2009	7.70	7.83	7.61	7.70
905	NASDAQ	ITRN	Fri, May 8, 2009	7.60	7.78	7.60	7.70
904	NASDAQ	ITRN	Thu, May 7, 2009	7.79	7.81	7.50	7.51
903	NASDAQ	ITRN	Wed, May 6, 2009	7.75	7.77	7.65	7.72
902	NASDAQ	ITRN	Tue, May 5, 2009	7.60	7.80	7.50	7.72
901	NASDAQ	ITRN	Mon, May 4, 2009	7.84	7.91	7.73	7.90
900	NASDAQ	ITRN	Fri, May 1, 2009	7.85	7.97	7.70	7.93
899	NASDAQ	ITRN	Thu, Apr 30, 2009	7.81	7.89	7.75	7.84
898	NASDAQ	ITRN	Wed, Apr 29, 2009	7.43	7.90	7.43	7.71
897	NASDAQ	ITRN	Tue, Apr 28, 2009	7.42	7.72	7.42	7.50
896	NASDAQ	ITRN	Mon, Apr 27, 2009	7.45	7.50	7.30	7.47
895	NASDAQ	ITRN	Fri, Apr 24, 2009	6.89	6.99	6.83	6.98
894	NASDAQ	ITRN	Thu, Apr 23, 2009	7.00	7.00	6.80	6.81
893	NASDAQ	ITRN	Wed, Apr 22, 2009	6.80	6.89	6.75	6.80
892	NASDAQ	ITRN	Tue, Apr 21, 2009	6.69	6.88	6.62	6.85
891	NASDAQ	ITRN	Mon, Apr 20, 2009	6.89	6.89	6.50	6.67
890	NASDAQ	ITRN	Fri, Apr 17, 2009	7.63	7.63	7.12	7.41
889	NASDAQ	ITRN	Thu, Apr 16, 2009	7.37	7.56	7.29	7.53
888	NASDAQ	ITRN	Wed, Apr 15, 2009	7.25	7.44	7.24	7.43
887	NASDAQ	ITRN	Tue, Apr 14, 2009	7.20	7.36	7.20	7.24
886	NASDAQ	ITRN	Mon, Apr 13, 2009	7.45	7.62	7.30	7.36
885	NASDAQ	ITRN	Thu, Apr 9, 2009	7.34	7.73	7.34	7.61
884	NASDAQ	ITRN	Wed, Apr 8, 2009	7.78	7.78	7.28	7.30
883	NASDAQ	ITRN	Tue, Apr 7, 2009	7.83	7.83	7.38	7.42
882	NASDAQ	ITRN	Mon, Apr 6, 2009	7.92	7.96	7.74	7.88
881	NASDAQ	ITRN	Fri, Apr 3, 2009	8.15	8.15	7.93	8.11
880	NASDAQ	ITRN	Thu, Apr 2, 2009	8.18	8.38	7.97	8.25
879	NASDAQ	ITRN	Wed, Apr 1, 2009	7.50	7.75	7.50	7.72
878	NASDAQ	ITRN	Tue, Mar 31, 2009	7.68	7.70	7.49	7.59
877	NASDAQ	ITRN	Mon, Mar 30, 2009	8.01	8.01	7.40	7.56
876	NASDAQ	ITRN	Fri, Mar 27, 2009	8.49	8.49	8.23	8.27
875	NASDAQ	ITRN	Thu, Mar 26, 2009	8.15	8.57	8.13	8.57
874	NASDAQ	ITRN	Wed, Mar 25, 2009	7.80	8.13	7.67	7.88
873	NASDAQ	ITRN	Tue, Mar 24, 2009	7.60	7.70	7.53	7.53
872	NASDAQ	ITRN	Mon, Mar 23, 2009	7.14	7.61	7.14	7.60
871	NASDAQ	ITRN	Fri, Mar 20, 2009	7.26	7.34	6.90	6.94
870	NASDAQ	ITRN	Thu, Mar 19, 2009	7.05	7.32	7.02	7.23
869	NASDAQ	ITRN	Wed, Mar 18, 2009	6.94	7.05	6.73	6.95
868	NASDAQ	ITRN	Tue, Mar 17, 2009	6.69	6.90	6.62	6.90
867	NASDAQ	ITRN	Mon, Mar 16, 2009	6.80	6.89	6.51	6.60
866	NASDAQ	ITRN	Fri, Mar 13, 2009	6.50	6.60	6.32	6.51
865	NASDAQ	ITRN	Thu, Mar 12, 2009	6.21	6.44	6.19	6.40
864	NASDAQ	ITRN	Wed, Mar 11, 2009	6.29	6.33	6.11	6.18
863	NASDAQ	ITRN	Tue, Mar 10, 2009	6.03	6.42	6.03	6.13
862	NASDAQ	ITRN	Mon, Mar 9, 2009	6.09	6.09	5.85	6.03
861	NASDAQ	ITRN	Fri, Mar 6, 2009	5.95	6.10	5.90	6.02
860	NASDAQ	ITRN	Thu, Mar 5, 2009	6.20	6.20	5.76	6.11
859	NASDAQ	ITRN	Wed, Mar 4, 2009	6.10	6.44	6.10	6.35
858	NASDAQ	ITRN	Tue, Mar 3, 2009	5.88	6.13	5.87	6.11
857	NASDAQ	ITRN	Mon, Mar 2, 2009	6.40	6.47	5.93	6.00
856	NASDAQ	ITRN	Fri, Feb 27, 2009	6.54	6.54	6.34	6.49
855	NASDAQ	ITRN	Thu, Feb 26, 2009	6.54	6.55	6.32	6.37
854	NASDAQ	ITRN	Wed, Feb 25, 2009	6.56	6.56	6.26	6.32
853	NASDAQ	ITRN	Tue, Feb 24, 2009	6.25	6.43	5.80	6.42
852	NASDAQ	ITRN	Mon, Feb 23, 2009	7.24	7.24	6.20	6.44
851	NASDAQ	ITRN	Fri, Feb 20, 2009	7.70	7.70	7.17	7.42
850	NASDAQ	ITRN	Thu, Feb 19, 2009	7.90	8.09	7.77	7.77
849	NASDAQ	ITRN	Wed, Feb 18, 2009	8.02	8.10	7.90	7.95
848	NASDAQ	ITRN	Tue, Feb 17, 2009	8.17	8.29	8.00	8.04
847	NASDAQ	ITRN	Fri, Feb 13, 2009	8.25	8.50	8.16	8.17
846	NASDAQ	ITRN	Thu, Feb 12, 2009	8.14	8.22	8.07	8.19
845	NASDAQ	ITRN	Wed, Feb 11, 2009	8.35	8.35	8.00	8.15
844	NASDAQ	ITRN	Tue, Feb 10, 2009	8.55	8.59	8.29	8.29
843	NASDAQ	ITRN	Mon, Feb 9, 2009	8.57	8.57	8.28	8.56
842	NASDAQ	ITRN	Fri, Feb 6, 2009	8.60	8.70	8.57	8.61
841	NASDAQ	ITRN	Thu, Feb 5, 2009	8.56	8.74	8.44	8.50
840	NASDAQ	ITRN	Wed, Feb 4, 2009	8.70	8.89	8.54	8.54
839	NASDAQ	ITRN	Tue, Feb 3, 2009	8.46	8.67	8.14	8.56
838	NASDAQ	ITRN	Mon, Feb 2, 2009	8.56	8.62	8.27	8.55
837	NASDAQ	ITRN	Fri, Jan 30, 2009	8.90	8.90	8.51	8.62
836	NASDAQ	ITRN	Thu, Jan 29, 2009	8.60	8.89	8.57	8.67
835	NASDAQ	ITRN	Wed, Jan 28, 2009	8.58	8.75	8.54	8.55
834	NASDAQ	ITRN	Tue, Jan 27, 2009	8.55	8.76	8.40	8.51
833	NASDAQ	ITRN	Mon, Jan 26, 2009	8.28	8.94	8.18	8.65
832	NASDAQ	ITRN	Fri, Jan 23, 2009	8.20	8.30	8.03	8.28
831	NASDAQ	ITRN	Thu, Jan 22, 2009	8.12	8.30	8.12	8.24
830	NASDAQ	ITRN	Wed, Jan 21, 2009	8.03	8.50	8.03	8.47
829	NASDAQ	ITRN	Tue, Jan 20, 2009	8.15	8.20	7.93	7.93
828	NASDAQ	ITRN	Fri, Jan 16, 2009	8.09	8.13	7.81	7.97
827	NASDAQ	ITRN	Thu, Jan 15, 2009	8.07	8.11	7.88	7.91
826	NASDAQ	ITRN	Wed, Jan 14, 2009	8.12	8.26	8.06	8.06
825	NASDAQ	ITRN	Tue, Jan 13, 2009	8.18	8.30	8.10	8.19
824	NASDAQ	ITRN	Mon, Jan 12, 2009	8.31	8.45	8.12	8.26
823	NASDAQ	ITRN	Fri, Jan 9, 2009	8.48	8.48	8.20	8.25
822	NASDAQ	ITRN	Thu, Jan 8, 2009	8.19	8.49	8.06	8.40
821	NASDAQ	ITRN	Wed, Jan 7, 2009	8.17	8.17	8.00	8.10
820	NASDAQ	ITRN	Tue, Jan 6, 2009	8.06	8.39	8.00	8.26
819	NASDAQ	ITRN	Mon, Jan 5, 2009	8.34	8.37	7.90	7.98
818	NASDAQ	ITRN	Fri, Jan 2, 2009	7.75	8.71	7.75	8.45
817	NASDAQ	ITRN	Wed, Dec 31, 2008	7.51	7.53	7.15	7.31
816	NASDAQ	ITRN	Tue, Dec 30, 2008	7.50	7.69	7.37	7.59
815	NASDAQ	ITRN	Mon, Dec 29, 2008	7.65	7.69	7.34	7.42
814	NASDAQ	ITRN	Fri, Dec 26, 2008	7.70	7.84	7.64	7.78
813	NASDAQ	ITRN	Wed, Dec 24, 2008	7.89	7.89	7.55	7.67
812	NASDAQ	ITRN	Tue, Dec 23, 2008	7.96	8.08	7.90	7.95
811	NASDAQ	ITRN	Mon, Dec 22, 2008	8.16	8.27	7.91	8.00
810	NASDAQ	ITRN	Fri, Dec 19, 2008	8.59	8.70	8.41	8.41
809	NASDAQ	ITRN	Thu, Dec 18, 2008	8.54	8.71	8.29	8.61
808	NASDAQ	ITRN	Wed, Dec 17, 2008	8.75	8.80	8.51	8.74
807	NASDAQ	ITRN	Tue, Dec 16, 2008	8.44	8.94	8.27	8.93
806	NASDAQ	ITRN	Mon, Dec 15, 2008	8.15	8.35	7.94	8.35
805	NASDAQ	ITRN	Fri, Dec 12, 2008	7.75	8.39	7.30	8.10
804	NASDAQ	ITRN	Thu, Dec 11, 2008	8.00	8.05	7.83	7.84
803	NASDAQ	ITRN	Wed, Dec 10, 2008	7.91	8.00	7.82	7.98
802	NASDAQ	ITRN	Tue, Dec 9, 2008	7.90	8.08	7.72	7.78
801	NASDAQ	ITRN	Mon, Dec 8, 2008	8.00	8.10	7.83	7.90
800	NASDAQ	ITRN	Fri, Dec 5, 2008	7.83	7.90	7.49	7.83
799	NASDAQ	ITRN	Thu, Dec 4, 2008	7.86	8.08	7.79	7.84
798	NASDAQ	ITRN	Wed, Dec 3, 2008	7.60	8.13	7.42	7.91
797	NASDAQ	ITRN	Tue, Dec 2, 2008	7.49	7.84	7.37	7.67
796	NASDAQ	ITRN	Mon, Dec 1, 2008	7.72	7.72	7.25	7.33
795	NASDAQ	ITRN	Fri, Nov 28, 2008	7.39	8.20	7.37	7.96
794	NASDAQ	ITRN	Wed, Nov 26, 2008	6.79	7.48	6.70	7.24
793	NASDAQ	ITRN	Tue, Nov 25, 2008	7.04	7.07	6.69	6.92
792	NASDAQ	ITRN	Mon, Nov 24, 2008	6.02	7.48	5.97	7.14
791	NASDAQ	ITRN	Fri, Nov 21, 2008	6.33	6.39	6.02	6.20
790	NASDAQ	ITRN	Thu, Nov 20, 2008	6.47	6.48	6.00	6.21
789	NASDAQ	ITRN	Wed, Nov 19, 2008	6.65	6.79	6.45	6.50
788	NASDAQ	ITRN	Tue, Nov 18, 2008	6.56	6.82	6.53	6.60
787	NASDAQ	ITRN	Mon, Nov 17, 2008	6.74	6.74	6.26	6.56
786	NASDAQ	ITRN	Fri, Nov 14, 2008	7.29	7.32	7.00	7.00
785	NASDAQ	ITRN	Thu, Nov 13, 2008	6.90	7.28	6.85	7.23
784	NASDAQ	ITRN	Wed, Nov 12, 2008	7.02	7.20	6.80	7.05
783	NASDAQ	ITRN	Tue, Nov 11, 2008	7.25	7.34	7.17	7.18
782	NASDAQ	ITRN	Mon, Nov 10, 2008	7.46	7.63	7.39	7.45
781	NASDAQ	ITRN	Fri, Nov 7, 2008	7.25	7.44	7.20	7.26
780	NASDAQ	ITRN	Thu, Nov 6, 2008	7.25	7.46	7.20	7.35
779	NASDAQ	ITRN	Wed, Nov 5, 2008	7.60	7.62	7.33	7.36
778	NASDAQ	ITRN	Tue, Nov 4, 2008	7.57	8.00	7.56	7.70
777	NASDAQ	ITRN	Mon, Nov 3, 2008	7.19	7.65	7.08	7.53
776	NASDAQ	ITRN	Fri, Oct 31, 2008	7.27	7.53	7.26	7.48
775	NASDAQ	ITRN	Thu, Oct 30, 2008	7.00	7.37	6.75	7.31
774	NASDAQ	ITRN	Wed, Oct 29, 2008	7.67	7.67	7.00	7.18
773	NASDAQ	ITRN	Tue, Oct 28, 2008	8.34	8.39	7.32	7.88
772	NASDAQ	ITRN	Mon, Oct 27, 2008	8.49	8.73	8.40	8.53
771	NASDAQ	ITRN	Fri, Oct 24, 2008	8.60	8.89	8.60	8.89
770	NASDAQ	ITRN	Thu, Oct 23, 2008	9.10	9.11	8.61	8.76
769	NASDAQ	ITRN	Wed, Oct 22, 2008	9.50	9.88	9.20	9.34
768	NASDAQ	ITRN	Tue, Oct 21, 2008	9.92	10.32	9.64	9.65
767	NASDAQ	ITRN	Mon, Oct 20, 2008	9.02	10.16	9.02	9.83
766	NASDAQ	ITRN	Fri, Oct 17, 2008	8.73	8.83	8.59	8.72
765	NASDAQ	ITRN	Thu, Oct 16, 2008	8.26	8.87	8.25	8.87
764	NASDAQ	ITRN	Wed, Oct 15, 2008	8.65	8.80	8.31	8.31
763	NASDAQ	ITRN	Tue, Oct 14, 2008	8.55	8.93	8.42	8.52
762	NASDAQ	ITRN	Mon, Oct 13, 2008	8.00	8.71	8.00	8.71
761	NASDAQ	ITRN	Fri, Oct 10, 2008	7.75	8.03	7.54	7.91
760	NASDAQ	ITRN	Thu, Oct 9, 2008	8.81	8.92	8.30	8.46
759	NASDAQ	ITRN	Wed, Oct 8, 2008	9.10	9.10	8.62	8.75
758	NASDAQ	ITRN	Tue, Oct 7, 2008	9.55	9.55	9.09	9.24
757	NASDAQ	ITRN	Mon, Oct 6, 2008	9.96	10.00	8.39	9.18
756	NASDAQ	ITRN	Fri, Oct 3, 2008	10.63	10.64	10.16	10.16
755	NASDAQ	ITRN	Thu, Oct 2, 2008	10.72	10.72	10.50	10.56
754	NASDAQ	ITRN	Wed, Oct 1, 2008	10.91	10.91	10.63	10.65
753	NASDAQ	ITRN	Tue, Sep 30, 2008	10.73	10.93	10.52	10.79
752	NASDAQ	ITRN	Mon, Sep 29, 2008	10.75	10.98	10.55	10.63
751	NASDAQ	ITRN	Fri, Sep 26, 2008	10.72	10.99	10.70	10.95
750	NASDAQ	ITRN	Thu, Sep 25, 2008	11.18	11.41	10.86	11.07
749	NASDAQ	ITRN	Wed, Sep 24, 2008	11.33	11.33	10.83	11.12
748	NASDAQ	ITRN	Tue, Sep 23, 2008	11.14	11.28	10.75	11.12
747	NASDAQ	ITRN	Mon, Sep 22, 2008	11.61	11.80	10.16	11.03
746	NASDAQ	ITRN	Fri, Sep 19, 2008	10.99	11.50	10.96	11.09
745	NASDAQ	ITRN	Thu, Sep 18, 2008	10.32	10.82	10.22	10.82
744	NASDAQ	ITRN	Wed, Sep 17, 2008	10.87	10.87	10.38	10.50
743	NASDAQ	ITRN	Tue, Sep 16, 2008	10.80	11.05	10.62	10.84
742	NASDAQ	ITRN	Mon, Sep 15, 2008	11.28	11.41	11.01	11.01
741	NASDAQ	ITRN	Fri, Sep 12, 2008	11.80	11.88	11.70	11.77
740	NASDAQ	ITRN	Thu, Sep 11, 2008	11.75	11.82	11.43	11.78
739	NASDAQ	ITRN	Wed, Sep 10, 2008	12.14	12.14	11.93	12.00
738	NASDAQ	ITRN	Tue, Sep 9, 2008	11.98	12.04	11.79	11.85
737	NASDAQ	ITRN	Mon, Sep 8, 2008	11.94	12.03	11.85	11.91
736	NASDAQ	ITRN	Fri, Sep 5, 2008	11.95	11.95	11.75	11.87
735	NASDAQ	ITRN	Thu, Sep 4, 2008	11.92	12.17	11.85	12.02
734	NASDAQ	ITRN	Wed, Sep 3, 2008	11.80	12.00	11.79	11.91
733	NASDAQ	ITRN	Tue, Sep 2, 2008	11.83	11.93	11.72	11.86
732	NASDAQ	ITRN	Fri, Aug 29, 2008	12.01	12.01	11.72	11.89
731	NASDAQ	ITRN	Thu, Aug 28, 2008	11.88	12.01	11.69	11.99
730	NASDAQ	ITRN	Wed, Aug 27, 2008	11.69	11.95	11.53	11.88
729	NASDAQ	ITRN	Tue, Aug 26, 2008	11.82	11.82	11.68	11.77
728	NASDAQ	ITRN	Mon, Aug 25, 2008	12.20	12.21	11.79	11.90
727	NASDAQ	ITRN	Fri, Aug 22, 2008	12.06	12.24	12.00	12.18
726	NASDAQ	ITRN	Thu, Aug 21, 2008	12.02	12.06	11.51	11.88
725	NASDAQ	ITRN	Wed, Aug 20, 2008	12.09	12.15	11.95	12.05
724	NASDAQ	ITRN	Tue, Aug 19, 2008	12.02	12.15	11.90	12.01
723	NASDAQ	ITRN	Mon, Aug 18, 2008	12.24	12.51	12.06	12.14
722	NASDAQ	ITRN	Fri, Aug 15, 2008	12.01	12.18	12.01	12.10
721	NASDAQ	ITRN	Thu, Aug 14, 2008	12.01	12.35	11.62	12.13
720	NASDAQ	ITRN	Wed, Aug 13, 2008	11.56	11.97	11.52	11.92
719	NASDAQ	ITRN	Tue, Aug 12, 2008	11.95	11.96	11.70	11.89
718	NASDAQ	ITRN	Mon, Aug 11, 2008	11.42	12.02	11.41	11.84
717	NASDAQ	ITRN	Fri, Aug 8, 2008	11.38	11.64	11.24	11.61
716	NASDAQ	ITRN	Thu, Aug 7, 2008	11.72	11.77	11.48	11.48
715	NASDAQ	ITRN	Wed, Aug 6, 2008	11.25	11.80	11.25	11.71
714	NASDAQ	ITRN	Tue, Aug 5, 2008	11.47	11.58	11.27	11.38
713	NASDAQ	ITRN	Mon, Aug 4, 2008	11.50	11.53	11.26	11.53
712	NASDAQ	ITRN	Fri, Aug 1, 2008	11.60	11.73	11.57	11.57
711	NASDAQ	ITRN	Thu, Jul 31, 2008	11.70	11.87	11.59	11.59
710	NASDAQ	ITRN	Wed, Jul 30, 2008	11.86	12.10	11.63	11.75
709	NASDAQ	ITRN	Tue, Jul 29, 2008	11.90	12.11	11.83	12.02
708	NASDAQ	ITRN	Mon, Jul 28, 2008	11.81	11.90	11.65	11.76
707	NASDAQ	ITRN	Fri, Jul 25, 2008	12.16	12.16	11.76	12.06
706	NASDAQ	ITRN	Thu, Jul 24, 2008	12.09	12.09	11.77	11.82
705	NASDAQ	ITRN	Wed, Jul 23, 2008	12.02	12.22	11.80	12.02
704	NASDAQ	ITRN	Tue, Jul 22, 2008	11.43	11.79	11.40	11.63
703	NASDAQ	ITRN	Mon, Jul 21, 2008	11.49	11.63	11.28	11.43
702	NASDAQ	ITRN	Fri, Jul 18, 2008	11.36	11.48	11.20	11.33
701	NASDAQ	ITRN	Thu, Jul 17, 2008	11.30	11.39	11.25	11.34
700	NASDAQ	ITRN	Wed, Jul 16, 2008	11.10	11.28	11.00	11.28
699	NASDAQ	ITRN	Tue, Jul 15, 2008	11.05	11.30	11.04	11.22
698	NASDAQ	ITRN	Mon, Jul 14, 2008	11.14	11.35	11.10	11.27
697	NASDAQ	ITRN	Fri, Jul 11, 2008	11.25	11.25	10.92	11.10
696	NASDAQ	ITRN	Thu, Jul 10, 2008	11.27	11.42	11.10	11.42
695	NASDAQ	ITRN	Wed, Jul 9, 2008	11.50	11.55	10.98	11.27
694	NASDAQ	ITRN	Tue, Jul 8, 2008	11.28	11.61	11.21	11.61
693	NASDAQ	ITRN	Mon, Jul 7, 2008	11.15	11.36	11.03	11.31
692	NASDAQ	ITRN	Thu, Jul 3, 2008	11.80	11.82	11.48	11.62
691	NASDAQ	ITRN	Wed, Jul 2, 2008	12.14	12.14	11.76	11.76
690	NASDAQ	ITRN	Tue, Jul 1, 2008	11.96	12.16	11.90	12.10
689	NASDAQ	ITRN	Mon, Jun 30, 2008	11.87	12.07	11.83	12.00
688	NASDAQ	ITRN	Fri, Jun 27, 2008	12.07	12.45	12.01	12.15
687	NASDAQ	ITRN	Thu, Jun 26, 2008	12.04	12.20	11.99	12.05
686	NASDAQ	ITRN	Wed, Jun 25, 2008	12.15	12.50	12.02	12.20
685	NASDAQ	ITRN	Tue, Jun 24, 2008	12.56	12.57	11.91	11.97
684	NASDAQ	ITRN	Mon, Jun 23, 2008	12.81	12.96	12.50	12.69
683	NASDAQ	ITRN	Fri, Jun 20, 2008	12.98	13.10	12.98	13.07
682	NASDAQ	ITRN	Thu, Jun 19, 2008	13.03	13.15	13.02	13.07
681	NASDAQ	ITRN	Wed, Jun 18, 2008	13.10	13.14	13.00	13.00
680	NASDAQ	ITRN	Tue, Jun 17, 2008	12.99	13.39	12.96	13.12
679	NASDAQ	ITRN	Mon, Jun 16, 2008	12.98	13.00	12.87	12.89
678	NASDAQ	ITRN	Fri, Jun 13, 2008	12.99	13.00	12.90	12.98
677	NASDAQ	ITRN	Thu, Jun 12, 2008	12.97	13.17	12.80	12.92
676	NASDAQ	ITRN	Wed, Jun 11, 2008	12.76	13.16	12.73	12.87
675	NASDAQ	ITRN	Tue, Jun 10, 2008	12.59	13.05	12.51	12.88
674	NASDAQ	ITRN	Mon, Jun 9, 2008	12.95	12.95	12.51	12.65
673	NASDAQ	ITRN	Fri, Jun 6, 2008	13.11	13.11	12.85	12.95
672	NASDAQ	ITRN	Thu, Jun 5, 2008	12.69	13.39	12.51	13.24
671	NASDAQ	ITRN	Wed, Jun 4, 2008	12.87	12.93	12.63	12.80
670	NASDAQ	ITRN	Tue, Jun 3, 2008	12.85	13.20	12.64	12.98
669	NASDAQ	ITRN	Mon, Jun 2, 2008	13.26	13.31	12.51	12.78
668	NASDAQ	ITRN	Fri, May 30, 2008	13.65	13.66	13.27	13.32
667	NASDAQ	ITRN	Thu, May 29, 2008	13.20	13.62	13.14	13.62
666	NASDAQ	ITRN	Wed, May 28, 2008	13.28	13.35	12.86	12.96
665	NASDAQ	ITRN	Tue, May 27, 2008	13.15	13.81	12.77	13.47
664	NASDAQ	ITRN	Fri, May 23, 2008	13.02	13.15	13.00	13.11
663	NASDAQ	ITRN	Thu, May 22, 2008	12.91	13.14	12.88	13.00
662	NASDAQ	ITRN	Wed, May 21, 2008	12.61	12.92	12.61	12.75
661	NASDAQ	ITRN	Tue, May 20, 2008	12.39	12.72	12.11	12.68
660	NASDAQ	ITRN	Mon, May 19, 2008	12.36	12.56	12.16	12.32
659	NASDAQ	ITRN	Fri, May 16, 2008	12.46	12.48	12.10	12.18
658	NASDAQ	ITRN	Thu, May 15, 2008	12.49	12.58	12.08	12.55
657	NASDAQ	ITRN	Wed, May 14, 2008	12.10	12.40	12.04	12.15
656	NASDAQ	ITRN	Tue, May 13, 2008	11.50	11.90	11.50	11.80
655	NASDAQ	ITRN	Mon, May 12, 2008	11.47	11.55	11.32	11.42
654	NASDAQ	ITRN	Fri, May 9, 2008	11.13	11.17	11.05	11.14
653	NASDAQ	ITRN	Thu, May 8, 2008	11.50	11.54	10.90	11.25
652	NASDAQ	ITRN	Wed, May 7, 2008	11.29	11.54	11.15	11.50
651	NASDAQ	ITRN	Tue, May 6, 2008	11.14	11.25	11.12	11.17
650	NASDAQ	ITRN	Mon, May 5, 2008	11.16	11.27	11.07	11.14
649	NASDAQ	ITRN	Fri, May 2, 2008	11.00	11.03	10.70	10.99
648	NASDAQ	ITRN	Thu, May 1, 2008	10.78	11.04	10.78	11.00
647	NASDAQ	ITRN	Wed, Apr 30, 2008	10.90	10.99	10.68	10.68
646	NASDAQ	ITRN	Tue, Apr 29, 2008	11.10	11.20	10.85	10.95
645	NASDAQ	ITRN	Mon, Apr 28, 2008	11.38	11.38	11.04	11.17
644	NASDAQ	ITRN	Fri, Apr 25, 2008	11.85	11.85	11.56	11.60
643	NASDAQ	ITRN	Thu, Apr 24, 2008	11.64	11.78	11.55	11.78
642	NASDAQ	ITRN	Wed, Apr 23, 2008	11.63	11.90	11.59	11.71
641	NASDAQ	ITRN	Tue, Apr 22, 2008	11.55	11.60	11.50	11.55
640	NASDAQ	ITRN	Mon, Apr 21, 2008	11.81	11.81	11.50	11.65
639	NASDAQ	ITRN	Fri, Apr 18, 2008	11.36	11.90	11.36	11.80
638	NASDAQ	ITRN	Thu, Apr 17, 2008	11.71	11.78	11.18	11.26
637	NASDAQ	ITRN	Wed, Apr 16, 2008	11.35	11.86	11.35	11.77
636	NASDAQ	ITRN	Tue, Apr 15, 2008	11.00	11.49	11.00	11.14
635	NASDAQ	ITRN	Mon, Apr 14, 2008	10.89	11.15	10.89	10.99
634	NASDAQ	ITRN	Fri, Apr 11, 2008	10.71	10.94	10.56	10.71
633	NASDAQ	ITRN	Thu, Apr 10, 2008	10.36	10.78	10.36	10.71
632	NASDAQ	ITRN	Wed, Apr 9, 2008	10.55	10.55	10.26	10.36
631	NASDAQ	ITRN	Tue, Apr 8, 2008	10.31	10.51	10.30	10.51
630	NASDAQ	ITRN	Mon, Apr 7, 2008	10.29	10.51	10.20	10.37
629	NASDAQ	ITRN	Fri, Apr 4, 2008	10.33	10.45	10.24	10.32
628	NASDAQ	ITRN	Thu, Apr 3, 2008	10.12	10.51	10.12	10.48
627	NASDAQ	ITRN	Wed, Apr 2, 2008	10.26	10.39	10.10	10.19
626	NASDAQ	ITRN	Tue, Apr 1, 2008	10.21	10.40	10.02	10.34
625	NASDAQ	ITRN	Mon, Mar 31, 2008	10.22	10.27	10.04	10.10
624	NASDAQ	ITRN	Fri, Mar 28, 2008	10.30	10.30	10.13	10.22
623	NASDAQ	ITRN	Thu, Mar 27, 2008	10.40	10.40	10.08	10.28
622	NASDAQ	ITRN	Wed, Mar 26, 2008	10.28	10.47	10.25	10.41
621	NASDAQ	ITRN	Tue, Mar 25, 2008	10.29	10.51	10.20	10.20
620	NASDAQ	ITRN	Mon, Mar 24, 2008	10.45	10.45	10.11	10.29
619	NASDAQ	ITRN	Thu, Mar 20, 2008	10.53	11.30	10.53	11.27
618	NASDAQ	ITRN	Wed, Mar 19, 2008	10.44	10.44	10.33	10.40
617	NASDAQ	ITRN	Tue, Mar 18, 2008	10.43	10.43	10.31	10.43
616	NASDAQ	ITRN	Mon, Mar 17, 2008	10.44	10.44	10.15	10.30
615	NASDAQ	ITRN	Fri, Mar 14, 2008	11.14	11.38	10.60	10.75
614	NASDAQ	ITRN	Thu, Mar 13, 2008	10.30	10.39	10.16	10.25
613	NASDAQ	ITRN	Wed, Mar 12, 2008	10.39	10.45	10.22	10.38
612	NASDAQ	ITRN	Tue, Mar 11, 2008	10.30	10.50	10.10	10.29
611	NASDAQ	ITRN	Mon, Mar 10, 2008	10.36	10.36	10.00	10.00
610	NASDAQ	ITRN	Fri, Mar 7, 2008	10.59	10.65	10.50	10.50
609	NASDAQ	ITRN	Thu, Mar 6, 2008	10.61	10.76	10.54	10.60
608	NASDAQ	ITRN	Wed, Mar 5, 2008	10.72	10.72	10.41	10.59
607	NASDAQ	ITRN	Tue, Mar 4, 2008	10.70	10.76	10.61	10.67
606	NASDAQ	ITRN	Mon, Mar 3, 2008	10.76	10.94	10.69	10.74
605	NASDAQ	ITRN	Fri, Feb 29, 2008	11.05	11.06	10.63	10.74
604	NASDAQ	ITRN	Thu, Feb 28, 2008	11.09	11.24	11.07	11.08
603	NASDAQ	ITRN	Wed, Feb 27, 2008	11.40	11.58	11.02	11.14
602	NASDAQ	ITRN	Tue, Feb 26, 2008	11.56	11.56	11.40	11.50
601	NASDAQ	ITRN	Mon, Feb 25, 2008	11.60	11.60	11.42	11.55
600	NASDAQ	ITRN	Fri, Feb 22, 2008	11.62	11.64	11.50	11.50
599	NASDAQ	ITRN	Thu, Feb 21, 2008	11.49	11.94	11.49	11.60
598	NASDAQ	ITRN	Wed, Feb 20, 2008	11.03	11.08	10.89	10.97
597	NASDAQ	ITRN	Tue, Feb 19, 2008	11.37	11.41	11.02	11.10
596	NASDAQ	ITRN	Fri, Feb 15, 2008	11.14	11.36	11.09	11.25
595	NASDAQ	ITRN	Thu, Feb 14, 2008	11.24	11.35	11.12	11.28
594	NASDAQ	ITRN	Wed, Feb 13, 2008	11.15	11.26	11.11	11.26
593	NASDAQ	ITRN	Tue, Feb 12, 2008	11.21	11.25	11.12	11.18
592	NASDAQ	ITRN	Mon, Feb 11, 2008	11.02	11.06	10.97	11.01
591	NASDAQ	ITRN	Fri, Feb 8, 2008	11.01	11.09	10.91	11.03
590	NASDAQ	ITRN	Thu, Feb 7, 2008	11.21	11.21	11.02	11.02
589	NASDAQ	ITRN	Wed, Feb 6, 2008	11.46	11.46	11.25	11.26
588	NASDAQ	ITRN	Tue, Feb 5, 2008	11.65	11.68	11.42	11.46
587	NASDAQ	ITRN	Mon, Feb 4, 2008	11.97	11.99	11.68	11.73
586	NASDAQ	ITRN	Fri, Feb 1, 2008	11.89	11.96	11.56	11.81
585	NASDAQ	ITRN	Thu, Jan 31, 2008	11.20	11.90	11.16	11.79
584	NASDAQ	ITRN	Wed, Jan 30, 2008	11.11	11.39	10.96	11.25
583	NASDAQ	ITRN	Tue, Jan 29, 2008	11.11	11.20	10.80	10.95
582	NASDAQ	ITRN	Mon, Jan 28, 2008	11.00	11.27	10.80	11.11
581	NASDAQ	ITRN	Fri, Jan 25, 2008	10.79	10.96	10.72	10.92
580	NASDAQ	ITRN	Thu, Jan 24, 2008	10.60	11.13	10.60	10.71
579	NASDAQ	ITRN	Wed, Jan 23, 2008	9.98	10.14	9.90	10.05
578	NASDAQ	ITRN	Tue, Jan 22, 2008	10.01	10.20	9.92	10.15
577	NASDAQ	ITRN	Fri, Jan 18, 2008	10.50	10.54	10.42	10.45
576	NASDAQ	ITRN	Thu, Jan 17, 2008	10.49	10.50	10.36	10.49
575	NASDAQ	ITRN	Wed, Jan 16, 2008	10.57	10.71	10.51	10.68
574	NASDAQ	ITRN	Tue, Jan 15, 2008	10.77	10.81	10.59	10.60
573	NASDAQ	ITRN	Mon, Jan 14, 2008	10.89	10.89	10.75	10.81
572	NASDAQ	ITRN	Fri, Jan 11, 2008	10.56	10.94	10.56	10.78
571	NASDAQ	ITRN	Thu, Jan 10, 2008	10.81	10.85	10.53	10.58
570	NASDAQ	ITRN	Wed, Jan 9, 2008	11.04	11.19	10.88	11.02
569	NASDAQ	ITRN	Tue, Jan 8, 2008	11.00	11.19	10.92	11.05
568	NASDAQ	ITRN	Mon, Jan 7, 2008	10.83	11.36	10.83	11.03
567	NASDAQ	ITRN	Fri, Jan 4, 2008	10.93	11.02	10.79	10.79
566	NASDAQ	ITRN	Thu, Jan 3, 2008	10.90	11.13	10.81	11.07
565	NASDAQ	ITRN	Wed, Jan 2, 2008	11.10	11.24	10.85	10.93
564	NASDAQ	ITRN	Mon, Dec 31, 2007	11.10	11.20	10.92	11.07
563	NASDAQ	ITRN	Fri, Dec 28, 2007	10.84	11.11	10.55	11.00
562	NASDAQ	ITRN	Thu, Dec 27, 2007	10.57	11.10	10.46	10.69
561	NASDAQ	ITRN	Wed, Dec 26, 2007	10.06	10.50	10.06	10.50
560	NASDAQ	ITRN	Mon, Dec 24, 2007	10.05	10.20	9.95	10.11
559	NASDAQ	ITRN	Fri, Dec 21, 2007	10.15	10.22	10.01	10.12
558	NASDAQ	ITRN	Thu, Dec 20, 2007	10.21	10.21	10.00	10.09
557	NASDAQ	ITRN	Wed, Dec 19, 2007	10.22	10.24	10.00	10.20
556	NASDAQ	ITRN	Tue, Dec 18, 2007	10.14	10.38	10.13	10.25
555	NASDAQ	ITRN	Mon, Dec 17, 2007	10.07	10.29	10.00	10.00
554	NASDAQ	ITRN	Fri, Dec 14, 2007	10.44	10.54	10.33	10.41
553	NASDAQ	ITRN	Thu, Dec 13, 2007	10.47	10.59	10.19	10.49
552	NASDAQ	ITRN	Wed, Dec 12, 2007	10.56	10.69	10.40	10.48
551	NASDAQ	ITRN	Tue, Dec 11, 2007	10.52	10.67	10.22	10.50
550	NASDAQ	ITRN	Mon, Dec 10, 2007	10.43	10.61	10.38	10.51
549	NASDAQ	ITRN	Fri, Dec 7, 2007	10.25	10.54	10.24	10.45
548	NASDAQ	ITRN	Thu, Dec 6, 2007	10.31	10.42	10.09	10.23
547	NASDAQ	ITRN	Wed, Dec 5, 2007	10.17	10.23	10.00	10.23
546	NASDAQ	ITRN	Tue, Dec 4, 2007	10.22	10.28	10.00	10.00
545	NASDAQ	ITRN	Mon, Dec 3, 2007	10.29	10.41	10.14	10.26
544	NASDAQ	ITRN	Fri, Nov 30, 2007	10.06	10.42	10.01	10.30
543	NASDAQ	ITRN	Thu, Nov 29, 2007	10.04	10.13	9.90	9.96
542	NASDAQ	ITRN	Wed, Nov 28, 2007	9.94	10.07	9.94	10.02
541	NASDAQ	ITRN	Tue, Nov 27, 2007	9.85	10.12	9.75	9.93
540	NASDAQ	ITRN	Mon, Nov 26, 2007	9.97	9.97	9.62	9.75
539	NASDAQ	ITRN	Fri, Nov 23, 2007	10.20	10.31	9.67	9.96
538	NASDAQ	ITRN	Wed, Nov 21, 2007	10.21	10.28	10.10	10.15
537	NASDAQ	ITRN	Tue, Nov 20, 2007	10.97	10.97	10.37	10.50
536	NASDAQ	ITRN	Mon, Nov 19, 2007	11.02	11.48	10.86	10.98
535	NASDAQ	ITRN	Fri, Nov 16, 2007	10.74	10.85	10.63	10.74
534	NASDAQ	ITRN	Thu, Nov 15, 2007	10.54	10.78	10.52	10.73
533	NASDAQ	ITRN	Wed, Nov 14, 2007	10.92	10.92	10.42	10.54
532	NASDAQ	ITRN	Tue, Nov 13, 2007	10.25	10.68	10.25	10.68
531	NASDAQ	ITRN	Mon, Nov 12, 2007	10.70	10.70	10.06	10.12
530	NASDAQ	ITRN	Fri, Nov 9, 2007	10.75	10.83	10.60	10.75
529	NASDAQ	ITRN	Thu, Nov 8, 2007	10.82	10.84	10.51	10.76
528	NASDAQ	ITRN	Wed, Nov 7, 2007	11.34	11.40	11.02	11.07
527	NASDAQ	ITRN	Tue, Nov 6, 2007	11.56	11.73	11.21	11.35
526	NASDAQ	ITRN	Mon, Nov 5, 2007	11.33	11.73	11.33	11.50
525	NASDAQ	ITRN	Fri, Nov 2, 2007	11.51	11.54	11.22	11.35
524	NASDAQ	ITRN	Thu, Nov 1, 2007	11.47	11.62	11.47	11.51
523	NASDAQ	ITRN	Wed, Oct 31, 2007	11.44	11.58	11.41	11.58
522	NASDAQ	ITRN	Tue, Oct 30, 2007	11.39	11.47	11.36	11.40
521	NASDAQ	ITRN	Mon, Oct 29, 2007	11.24	11.47	11.15	11.47
520	NASDAQ	ITRN	Fri, Oct 26, 2007	11.85	11.85	11.23	11.52
519	NASDAQ	ITRN	Thu, Oct 25, 2007	11.41	11.69	11.34	11.50
518	NASDAQ	ITRN	Wed, Oct 24, 2007	11.52	11.52	11.26	11.43
517	NASDAQ	ITRN	Tue, Oct 23, 2007	11.54	11.73	11.54	11.71
516	NASDAQ	ITRN	Mon, Oct 22, 2007	11.82	11.82	11.36	11.54
515	NASDAQ	ITRN	Fri, Oct 19, 2007	11.68	11.88	11.68	11.88
514	NASDAQ	ITRN	Thu, Oct 18, 2007	11.80	11.90	11.77	11.80
513	NASDAQ	ITRN	Wed, Oct 17, 2007	11.83	11.93	11.55	11.86
512	NASDAQ	ITRN	Tue, Oct 16, 2007	11.32	11.40	11.22	11.35
511	NASDAQ	ITRN	Mon, Oct 15, 2007	11.56	11.59	11.10	11.32
510	NASDAQ	ITRN	Fri, Oct 12, 2007	11.70	11.70	11.59	11.59
509	NASDAQ	ITRN	Thu, Oct 11, 2007	11.67	11.70	11.57	11.69
508	NASDAQ	ITRN	Wed, Oct 10, 2007	11.84	12.00	11.65	11.70
507	NASDAQ	ITRN	Tue, Oct 9, 2007	11.79	11.83	11.69	11.75
506	NASDAQ	ITRN	Mon, Oct 8, 2007	12.02	12.16	11.80	11.87
505	NASDAQ	ITRN	Fri, Oct 5, 2007	12.00	12.21	11.88	12.06
504	NASDAQ	ITRN	Thu, Oct 4, 2007	12.12	12.23	11.89	11.93
503	NASDAQ	ITRN	Wed, Oct 3, 2007	12.19	12.39	12.04	12.17
502	NASDAQ	ITRN	Tue, Oct 2, 2007	12.18	12.41	11.93	12.20
501	NASDAQ	ITRN	Mon, Oct 1, 2007	12.12	12.29	11.98	12.17
500	NASDAQ	ITRN	Fri, Sep 28, 2007	11.73	12.08	11.73	12.05
499	NASDAQ	ITRN	Thu, Sep 27, 2007	11.81	11.84	11.70	11.74
498	NASDAQ	ITRN	Wed, Sep 26, 2007	11.80	11.94	11.73	11.83
497	NASDAQ	ITRN	Tue, Sep 25, 2007	11.70	11.91	11.70	11.82
496	NASDAQ	ITRN	Mon, Sep 24, 2007	12.07	12.11	11.72	11.75
495	NASDAQ	ITRN	Fri, Sep 21, 2007	11.95	12.22	11.91	12.18
494	NASDAQ	ITRN	Thu, Sep 20, 2007	12.00	12.13	11.92	12.02
493	NASDAQ	ITRN	Wed, Sep 19, 2007	12.20	12.33	12.06	12.15
492	NASDAQ	ITRN	Tue, Sep 18, 2007	11.80	12.39	11.72	12.20
491	NASDAQ	ITRN	Mon, Sep 17, 2007	11.56	11.79	11.56	11.72
490	NASDAQ	ITRN	Fri, Sep 14, 2007	11.85	11.85	11.61	11.66
489	NASDAQ	ITRN	Thu, Sep 13, 2007	11.78	11.80	11.60	11.69
488	NASDAQ	ITRN	Wed, Sep 12, 2007	11.75	11.79	11.57	11.70
487	NASDAQ	ITRN	Tue, Sep 11, 2007	11.50	11.74	11.50	11.68
486	NASDAQ	ITRN	Mon, Sep 10, 2007	11.48	11.65	11.45	11.54
485	NASDAQ	ITRN	Fri, Sep 7, 2007	11.61	11.64	11.47	11.50
484	NASDAQ	ITRN	Thu, Sep 6, 2007	11.59	11.95	11.55	11.62
483	NASDAQ	ITRN	Wed, Sep 5, 2007	11.68	11.73	11.57	11.62
482	NASDAQ	ITRN	Tue, Sep 4, 2007	11.70	11.74	11.57	11.70
481	NASDAQ	ITRN	Fri, Aug 31, 2007	11.65	11.81	11.60	11.66
480	NASDAQ	ITRN	Thu, Aug 30, 2007	11.43	11.70	11.40	11.63
479	NASDAQ	ITRN	Wed, Aug 29, 2007	11.45	11.59	11.41	11.59
478	NASDAQ	ITRN	Tue, Aug 28, 2007	11.49	11.64	11.43	11.43
477	NASDAQ	ITRN	Mon, Aug 27, 2007	11.44	11.44	11.18	11.32
476	NASDAQ	ITRN	Fri, Aug 24, 2007	11.47	11.60	11.36	11.60
475	NASDAQ	ITRN	Thu, Aug 23, 2007	11.74	11.77	11.39	11.39
474	NASDAQ	ITRN	Wed, Aug 22, 2007	11.79	11.92	11.71	11.82
473	NASDAQ	ITRN	Tue, Aug 21, 2007	11.43	12.02	11.35	11.79
472	NASDAQ	ITRN	Mon, Aug 20, 2007	11.40	11.82	10.92	11.46
471	NASDAQ	ITRN	Fri, Aug 17, 2007	12.65	12.79	11.96	12.00
470	NASDAQ	ITRN	Thu, Aug 16, 2007	12.78	12.81	12.42	12.48
469	NASDAQ	ITRN	Wed, Aug 15, 2007	13.16	13.47	13.04	13.10
468	NASDAQ	ITRN	Tue, Aug 14, 2007	13.31	13.64	13.26	13.30
467	NASDAQ	ITRN	Mon, Aug 13, 2007	13.26	13.47	13.24	13.38
466	NASDAQ	ITRN	Fri, Aug 10, 2007	13.04	13.25	13.00	13.10
465	NASDAQ	ITRN	Thu, Aug 9, 2007	13.11	13.27	12.94	13.10
464	NASDAQ	ITRN	Wed, Aug 8, 2007	13.39	13.62	13.25	13.37
463	NASDAQ	ITRN	Tue, Aug 7, 2007	13.15	13.55	13.14	13.32
462	NASDAQ	ITRN	Mon, Aug 6, 2007	12.91	13.30	12.83	13.24
461	NASDAQ	ITRN	Fri, Aug 3, 2007	13.31	13.34	13.01	13.04
460	NASDAQ	ITRN	Thu, Aug 2, 2007	13.07	13.45	13.03	13.34
459	NASDAQ	ITRN	Wed, Aug 1, 2007	13.25	13.25	12.96	13.19
458	NASDAQ	ITRN	Tue, Jul 31, 2007	13.17	13.35	13.10	13.10
457	NASDAQ	ITRN	Mon, Jul 30, 2007	12.99	13.31	12.83	13.27
456	NASDAQ	ITRN	Fri, Jul 27, 2007	13.48	13.49	13.20	13.28
455	NASDAQ	ITRN	Thu, Jul 26, 2007	13.35	13.52	13.12	13.43
454	NASDAQ	ITRN	Wed, Jul 25, 2007	13.53	13.80	13.53	13.60
453	NASDAQ	ITRN	Tue, Jul 24, 2007	13.50	13.62	13.48	13.54
452	NASDAQ	ITRN	Mon, Jul 23, 2007	13.45	13.52	13.27	13.51
451	NASDAQ	ITRN	Fri, Jul 20, 2007	13.45	13.65	13.45	13.54
450	NASDAQ	ITRN	Thu, Jul 19, 2007	13.25	13.62	13.20	13.58
449	NASDAQ	ITRN	Wed, Jul 18, 2007	13.19	13.31	13.13	13.22
448	NASDAQ	ITRN	Tue, Jul 17, 2007	13.30	13.71	13.30	13.43
447	NASDAQ	ITRN	Mon, Jul 16, 2007	13.33	13.35	13.06	13.34
446	NASDAQ	ITRN	Fri, Jul 13, 2007	13.25	13.37	13.13	13.33
445	NASDAQ	ITRN	Thu, Jul 12, 2007	13.27	13.36	13.06	13.17
444	NASDAQ	ITRN	Wed, Jul 11, 2007	12.85	13.46	12.85	13.23
443	NASDAQ	ITRN	Tue, Jul 10, 2007	11.96	12.81	11.96	12.70
442	NASDAQ	ITRN	Mon, Jul 9, 2007	12.00	12.11	11.89	12.05
441	NASDAQ	ITRN	Fri, Jul 6, 2007	12.15	12.28	12.07	12.07
440	NASDAQ	ITRN	Thu, Jul 5, 2007	12.15	12.20	12.01	12.20
439	NASDAQ	ITRN	Tue, Jul 3, 2007	12.17	12.39	12.17	12.30
438	NASDAQ	ITRN	Mon, Jul 2, 2007	12.44	12.45	12.16	12.24
437	NASDAQ	ITRN	Fri, Jun 29, 2007	12.47	12.67	12.47	12.51
436	NASDAQ	ITRN	Thu, Jun 28, 2007	12.35	12.50	12.30	12.48
435	NASDAQ	ITRN	Wed, Jun 27, 2007	12.58	12.58	12.42	12.47
434	NASDAQ	ITRN	Tue, Jun 26, 2007	12.63	12.72	12.55	12.64
433	NASDAQ	ITRN	Mon, Jun 25, 2007	12.62	12.77	12.50	12.65
432	NASDAQ	ITRN	Fri, Jun 22, 2007	12.73	12.73	12.62	12.66
431	NASDAQ	ITRN	Thu, Jun 21, 2007	12.54	12.68	12.42	12.63
430	NASDAQ	ITRN	Wed, Jun 20, 2007	12.80	12.82	12.61	12.61
429	NASDAQ	ITRN	Tue, Jun 19, 2007	12.67	12.95	12.65	12.87
428	NASDAQ	ITRN	Mon, Jun 18, 2007	12.95	12.97	12.77	12.77
427	NASDAQ	ITRN	Fri, Jun 15, 2007	12.93	13.31	12.93	12.97
426	NASDAQ	ITRN	Thu, Jun 14, 2007	13.05	13.13	12.91	12.95
425	NASDAQ	ITRN	Wed, Jun 13, 2007	13.01	13.09	12.91	13.08
424	NASDAQ	ITRN	Tue, Jun 12, 2007	13.13	13.19	13.00	13.09
423	NASDAQ	ITRN	Mon, Jun 11, 2007	13.39	13.41	13.20	13.20
422	NASDAQ	ITRN	Fri, Jun 8, 2007	13.65	13.65	13.30	13.44
421	NASDAQ	ITRN	Thu, Jun 7, 2007	13.84	13.84	13.50	13.50
420	NASDAQ	ITRN	Wed, Jun 6, 2007	13.78	13.91	13.60	13.71
419	NASDAQ	ITRN	Tue, Jun 5, 2007	13.87	13.93	13.71	13.80
418	NASDAQ	ITRN	Mon, Jun 4, 2007	13.70	13.88	13.60	13.73
417	NASDAQ	ITRN	Fri, Jun 1, 2007	13.90	14.05	13.90	13.91
416	NASDAQ	ITRN	Thu, May 31, 2007	13.77	14.09	13.77	13.93
415	NASDAQ	ITRN	Wed, May 30, 2007	14.04	14.06	13.62	13.75
414	NASDAQ	ITRN	Tue, May 29, 2007	13.98	14.50	13.82	14.08
413	NASDAQ	ITRN	Fri, May 25, 2007	14.43	14.47	13.83	13.99
412	NASDAQ	ITRN	Thu, May 24, 2007	14.19	14.30	14.10	14.10
411	NASDAQ	ITRN	Wed, May 23, 2007	14.73	14.73	14.51	14.54
410	NASDAQ	ITRN	Tue, May 22, 2007	14.30	14.76	14.30	14.69
409	NASDAQ	ITRN	Mon, May 21, 2007	14.55	14.55	14.33	14.33
408	NASDAQ	ITRN	Fri, May 18, 2007	14.94	14.94	14.69	14.75
407	NASDAQ	ITRN	Thu, May 17, 2007	15.00	15.01	14.64	14.83
406	NASDAQ	ITRN	Wed, May 16, 2007	15.17	15.37	15.00	15.14
405	NASDAQ	ITRN	Tue, May 15, 2007	14.63	15.18	14.63	15.08
404	NASDAQ	ITRN	Mon, May 14, 2007	14.73	14.93	14.65	14.75
403	NASDAQ	ITRN	Fri, May 11, 2007	14.50	14.65	14.37	14.57
402	NASDAQ	ITRN	Thu, May 10, 2007	14.56	14.57	14.34	14.34
401	NASDAQ	ITRN	Wed, May 9, 2007	14.40	14.62	14.36	14.50
400	NASDAQ	ITRN	Tue, May 8, 2007	14.25	14.52	14.16	14.44
399	NASDAQ	ITRN	Mon, May 7, 2007	14.41	14.55	14.30	14.39
398	NASDAQ	ITRN	Fri, May 4, 2007	14.36	14.45	14.20	14.23
397	NASDAQ	ITRN	Thu, May 3, 2007	14.00	14.30	13.90	14.21
396	NASDAQ	ITRN	Wed, May 2, 2007	13.82	13.89	13.71	13.87
395	NASDAQ	ITRN	Tue, May 1, 2007	14.09	14.09	13.65	13.74
394	NASDAQ	ITRN	Mon, Apr 30, 2007	13.78	13.85	13.52	13.65
393	NASDAQ	ITRN	Fri, Apr 27, 2007	13.87	13.94	13.87	13.90
392	NASDAQ	ITRN	Thu, Apr 26, 2007	14.00	14.00	13.88	13.88
391	NASDAQ	ITRN	Wed, Apr 25, 2007	14.25	14.25	13.88	13.96
390	NASDAQ	ITRN	Tue, Apr 24, 2007	14.00	14.14	13.98	14.05
389	NASDAQ	ITRN	Mon, Apr 23, 2007	14.38	14.38	14.00	14.00
388	NASDAQ	ITRN	Fri, Apr 20, 2007	14.09	14.14	14.02	14.05
387	NASDAQ	ITRN	Thu, Apr 19, 2007	14.14	14.20	13.99	14.08
386	NASDAQ	ITRN	Wed, Apr 18, 2007	14.15	14.35	14.01	14.17
385	NASDAQ	ITRN	Tue, Apr 17, 2007	14.03	14.27	14.00	14.10
384	NASDAQ	ITRN	Mon, Apr 16, 2007	13.80	14.02	13.80	13.87
383	NASDAQ	ITRN	Fri, Apr 13, 2007	13.74	13.92	13.74	13.92
382	NASDAQ	ITRN	Thu, Apr 12, 2007	13.85	13.92	13.78	13.83
381	NASDAQ	ITRN	Wed, Apr 11, 2007	13.65	13.84	13.57	13.70
380	NASDAQ	ITRN	Tue, Apr 10, 2007	13.47	13.72	13.34	13.55
379	NASDAQ	ITRN	Mon, Apr 9, 2007	13.80	13.80	13.59	13.66
378	NASDAQ	ITRN	Thu, Apr 5, 2007	13.66	13.91	13.39	13.81
377	NASDAQ	ITRN	Wed, Apr 4, 2007	13.61	13.92	13.50	13.75
376	NASDAQ	ITRN	Tue, Apr 3, 2007	13.51	13.51	13.26	13.41
375	NASDAQ	ITRN	Mon, Apr 2, 2007	13.65	13.74	13.19	13.31
374	NASDAQ	ITRN	Fri, Mar 30, 2007	13.33	13.33	13.19	13.32
373	NASDAQ	ITRN	Thu, Mar 29, 2007	13.28	13.38	13.20	13.38
372	NASDAQ	ITRN	Wed, Mar 28, 2007	13.72	13.72	13.37	13.53
371	NASDAQ	ITRN	Tue, Mar 27, 2007	13.71	13.90	13.65	13.73
370	NASDAQ	ITRN	Mon, Mar 26, 2007	13.59	13.83	13.23	13.75
369	NASDAQ	ITRN	Fri, Mar 23, 2007	14.40	14.49	14.25	14.33
368	NASDAQ	ITRN	Thu, Mar 22, 2007	14.58	14.76	14.30	14.31
367	NASDAQ	ITRN	Wed, Mar 21, 2007	14.32	14.44	14.21	14.40
366	NASDAQ	ITRN	Tue, Mar 20, 2007	14.44	14.61	14.13	14.28
365	NASDAQ	ITRN	Mon, Mar 19, 2007	14.40	14.57	14.25	14.25
364	NASDAQ	ITRN	Fri, Mar 16, 2007	14.30	14.52	14.30	14.40
363	NASDAQ	ITRN	Thu, Mar 15, 2007	14.75	14.75	14.35	14.48
362	NASDAQ	ITRN	Wed, Mar 14, 2007	14.12	15.01	14.12	15.01
361	NASDAQ	ITRN	Tue, Mar 13, 2007	14.72	14.80	14.45	14.47
360	NASDAQ	ITRN	Mon, Mar 12, 2007	14.76	14.85	14.68	14.75
359	NASDAQ	ITRN	Fri, Mar 9, 2007	14.85	14.90	14.55	14.67
358	NASDAQ	ITRN	Thu, Mar 8, 2007	14.73	14.93	14.70	14.70
357	NASDAQ	ITRN	Wed, Mar 7, 2007	14.62	14.66	14.42	14.50
356	NASDAQ	ITRN	Tue, Mar 6, 2007	14.58	14.66	14.48	14.63
355	NASDAQ	ITRN	Mon, Mar 5, 2007	14.49	14.74	14.23	14.25
354	NASDAQ	ITRN	Fri, Mar 2, 2007	14.79	14.90	14.76	14.85
353	NASDAQ	ITRN	Thu, Mar 1, 2007	15.20	15.20	14.62	14.99
352	NASDAQ	ITRN	Wed, Feb 28, 2007	14.91	15.23	14.80	14.97
351	NASDAQ	ITRN	Tue, Feb 27, 2007	14.85	14.91	14.50	14.58
350	NASDAQ	ITRN	Mon, Feb 26, 2007	15.23	15.23	14.93	14.94
349	NASDAQ	ITRN	Fri, Feb 23, 2007	14.99	15.13	14.96	14.99
348	NASDAQ	ITRN	Thu, Feb 22, 2007	15.00	15.17	14.89	14.94
347	NASDAQ	ITRN	Wed, Feb 21, 2007	15.30	15.30	14.71	14.90
346	NASDAQ	ITRN	Tue, Feb 20, 2007	15.80	15.80	15.15	15.48
345	NASDAQ	ITRN	Fri, Feb 16, 2007	15.58	15.77	15.34	15.72
344	NASDAQ	ITRN	Thu, Feb 15, 2007	15.56	15.71	15.35	15.48
343	NASDAQ	ITRN	Wed, Feb 14, 2007	15.25	15.55	15.21	15.44
342	NASDAQ	ITRN	Tue, Feb 13, 2007	14.92	15.14	14.88	15.13
341	NASDAQ	ITRN	Mon, Feb 12, 2007	14.64	14.87	14.64	14.71
340	NASDAQ	ITRN	Fri, Feb 9, 2007	14.60	14.89	14.60	14.77
339	NASDAQ	ITRN	Thu, Feb 8, 2007	15.00	15.00	14.64	14.72
338	NASDAQ	ITRN	Wed, Feb 7, 2007	14.99	15.08	14.76	14.92
337	NASDAQ	ITRN	Tue, Feb 6, 2007	15.18	15.18	14.77	14.87
336	NASDAQ	ITRN	Mon, Feb 5, 2007	14.90	15.02	14.70	15.02
335	NASDAQ	ITRN	Fri, Feb 2, 2007	14.73	14.97	14.64	14.93
334	NASDAQ	ITRN	Thu, Feb 1, 2007	14.76	14.85	14.61	14.61
333	NASDAQ	ITRN	Wed, Jan 31, 2007	14.88	14.88	14.68	14.70
332	NASDAQ	ITRN	Tue, Jan 30, 2007	15.10	15.10	14.94	14.99
331	NASDAQ	ITRN	Mon, Jan 29, 2007	15.19	15.21	14.99	15.15
330	NASDAQ	ITRN	Fri, Jan 26, 2007	15.03	15.03	14.77	15.01
329	NASDAQ	ITRN	Thu, Jan 25, 2007	14.99	15.33	14.95	14.95
328	NASDAQ	ITRN	Wed, Jan 24, 2007	14.97	15.04	14.75	14.91
327	NASDAQ	ITRN	Tue, Jan 23, 2007	14.84	15.24	14.71	15.00
326	NASDAQ	ITRN	Mon, Jan 22, 2007	14.81	14.88	14.57	14.76
325	NASDAQ	ITRN	Fri, Jan 19, 2007	14.41	14.60	14.40	14.60
324	NASDAQ	ITRN	Thu, Jan 18, 2007	14.70	14.77	14.30	14.52
323	NASDAQ	ITRN	Wed, Jan 17, 2007	15.04	15.04	14.62	14.65
322	NASDAQ	ITRN	Tue, Jan 16, 2007	15.13	15.13	14.97	15.00
321	NASDAQ	ITRN	Fri, Jan 12, 2007	15.05	15.05	14.79	14.90
320	NASDAQ	ITRN	Thu, Jan 11, 2007	14.74	15.00	14.62	14.92
319	NASDAQ	ITRN	Wed, Jan 10, 2007	14.81	14.81	14.55	14.62
318	NASDAQ	ITRN	Tue, Jan 9, 2007	14.90	14.91	14.64	14.80
317	NASDAQ	ITRN	Mon, Jan 8, 2007	15.15	15.16	14.66	14.92
316	NASDAQ	ITRN	Fri, Jan 5, 2007	15.51	15.51	15.14	15.28
315	NASDAQ	ITRN	Thu, Jan 4, 2007	15.78	15.79	15.45	15.51
314	NASDAQ	ITRN	Wed, Jan 3, 2007	15.34	15.71	15.16	15.57
313	NASDAQ	ITRN	Fri, Dec 29, 2006	15.05	15.13	14.81	15.05
312	NASDAQ	ITRN	Thu, Dec 28, 2006	14.63	14.96	14.63	14.90
311	NASDAQ	ITRN	Wed, Dec 27, 2006	14.82	14.82	14.60	14.62
310	NASDAQ	ITRN	Tue, Dec 26, 2006	14.94	14.98	14.60	14.65
309	NASDAQ	ITRN	Fri, Dec 22, 2006	14.67	14.74	14.56	14.61
308	NASDAQ	ITRN	Thu, Dec 21, 2006	14.89	14.89	14.66	14.66
307	NASDAQ	ITRN	Wed, Dec 20, 2006	15.14	15.15	14.74	14.80
306	NASDAQ	ITRN	Tue, Dec 19, 2006	15.44	15.44	14.94	15.00
305	NASDAQ	ITRN	Mon, Dec 18, 2006	15.47	15.67	15.25	15.25
304	NASDAQ	ITRN	Fri, Dec 15, 2006	15.98	15.98	15.54	15.63
303	NASDAQ	ITRN	Thu, Dec 14, 2006	16.20	16.20	15.62	15.70
302	NASDAQ	ITRN	Wed, Dec 13, 2006	16.01	16.01	15.62	15.75
301	NASDAQ	ITRN	Tue, Dec 12, 2006	16.50	16.50	16.06	16.10
300	NASDAQ	ITRN	Mon, Dec 11, 2006	16.55	16.73	16.44	16.50
299	NASDAQ	ITRN	Fri, Dec 8, 2006	16.02	16.02	15.85	15.95
298	NASDAQ	ITRN	Thu, Dec 7, 2006	15.79	16.00	15.78	15.90
297	NASDAQ	ITRN	Wed, Dec 6, 2006	15.62	15.76	15.50	15.59
296	NASDAQ	ITRN	Tue, Dec 5, 2006	15.45	15.55	15.28	15.50
295	NASDAQ	ITRN	Mon, Dec 4, 2006	15.98	16.01	15.45	15.50
294	NASDAQ	ITRN	Fri, Dec 1, 2006	15.96	15.96	15.61	15.80
293	NASDAQ	ITRN	Thu, Nov 30, 2006	16.20	16.34	15.99	15.99
292	NASDAQ	ITRN	Wed, Nov 29, 2006	16.16	16.24	16.00	16.16
291	NASDAQ	ITRN	Tue, Nov 28, 2006	16.16	16.39	16.07	16.28
290	NASDAQ	ITRN	Mon, Nov 27, 2006	16.20	16.21	16.15	16.15
289	NASDAQ	ITRN	Fri, Nov 24, 2006	16.23	16.26	16.00	16.10
288	NASDAQ	ITRN	Wed, Nov 22, 2006	16.86	16.87	16.50	16.57
287	NASDAQ	ITRN	Tue, Nov 21, 2006	16.80	17.05	16.62	16.88
286	NASDAQ	ITRN	Mon, Nov 20, 2006	17.00	17.00	16.55	16.63
285	NASDAQ	ITRN	Fri, Nov 17, 2006	17.14	17.47	17.14	17.30
284	NASDAQ	ITRN	Thu, Nov 16, 2006	17.45	17.62	17.11	17.15
283	NASDAQ	ITRN	Wed, Nov 15, 2006	17.40	17.56	17.37	17.49
282	NASDAQ	ITRN	Tue, Nov 14, 2006	18.04	18.04	17.04	17.68
281	NASDAQ	ITRN	Mon, Nov 13, 2006	17.50	18.23	17.50	17.90
280	NASDAQ	ITRN	Fri, Nov 10, 2006	17.03	17.17	16.93	17.17
279	NASDAQ	ITRN	Thu, Nov 9, 2006	16.84	16.95	16.84	16.84
278	NASDAQ	ITRN	Wed, Nov 8, 2006	17.17	17.17	16.66	16.75
277	NASDAQ	ITRN	Tue, Nov 7, 2006	16.99	17.03	16.89	17.03
276	NASDAQ	ITRN	Mon, Nov 6, 2006	16.95	16.99	16.72	16.93
275	NASDAQ	ITRN	Fri, Nov 3, 2006	16.39	16.61	16.36	16.61
274	NASDAQ	ITRN	Thu, Nov 2, 2006	16.66	16.66	16.28	16.44
273	NASDAQ	ITRN	Wed, Nov 1, 2006	17.30	17.31	16.85	17.00
272	NASDAQ	ITRN	Tue, Oct 31, 2006	17.01	17.41	17.00	17.31
271	NASDAQ	ITRN	Mon, Oct 30, 2006	16.97	16.98	16.28	16.72
270	NASDAQ	ITRN	Fri, Oct 27, 2006	17.64	17.64	16.98	16.98
269	NASDAQ	ITRN	Thu, Oct 26, 2006	16.94	17.64	16.84	17.57
268	NASDAQ	ITRN	Wed, Oct 25, 2006	16.79	17.02	16.79	16.95
267	NASDAQ	ITRN	Tue, Oct 24, 2006	16.31	16.89	16.22	16.79
266	NASDAQ	ITRN	Mon, Oct 23, 2006	16.03	16.32	15.75	16.03
265	NASDAQ	ITRN	Fri, Oct 20, 2006	15.46	15.50	15.46	15.46
264	NASDAQ	ITRN	Thu, Oct 19, 2006	15.47	15.65	15.40	15.46
263	NASDAQ	ITRN	Wed, Oct 18, 2006	15.11	15.34	15.11	15.22
262	NASDAQ	ITRN	Tue, Oct 17, 2006	14.99	15.32	14.99	15.21
261	NASDAQ	ITRN	Mon, Oct 16, 2006	15.30	15.51	14.99	15.10
260	NASDAQ	ITRN	Fri, Oct 13, 2006	15.42	15.52	15.37	15.40
259	NASDAQ	ITRN	Thu, Oct 12, 2006	15.35	15.55	15.35	15.55
258	NASDAQ	ITRN	Wed, Oct 11, 2006	15.38	15.55	15.31	15.35
257	NASDAQ	ITRN	Tue, Oct 10, 2006	14.89	15.30	14.89	15.14
256	NASDAQ	ITRN	Mon, Oct 9, 2006	14.87	15.10	14.81	14.89
255	NASDAQ	ITRN	Fri, Oct 6, 2006	14.80	14.90	14.80	14.90
254	NASDAQ	ITRN	Thu, Oct 5, 2006	14.90	14.94	14.79	14.81
253	NASDAQ	ITRN	Wed, Oct 4, 2006	14.37	14.90	14.37	14.80
252	NASDAQ	ITRN	Tue, Oct 3, 2006	14.24	14.40	14.24	14.27
251	NASDAQ	ITRN	Mon, Oct 2, 2006	14.33	14.35	14.05	14.25
250	NASDAQ	ITRN	Fri, Sep 29, 2006	14.38	14.40	14.34	14.35
249	NASDAQ	ITRN	Thu, Sep 28, 2006	14.74	14.74	14.37	14.40
248	NASDAQ	ITRN	Wed, Sep 27, 2006	14.41	14.70	14.41	14.60
247	NASDAQ	ITRN	Tue, Sep 26, 2006	14.64	14.71	14.46	14.56
246	NASDAQ	ITRN	Mon, Sep 25, 2006	14.80	14.82	14.58	14.74
245	NASDAQ	ITRN	Fri, Sep 22, 2006	14.99	14.99	14.65	14.74
244	NASDAQ	ITRN	Thu, Sep 21, 2006	14.80	15.01	14.60	14.94
243	NASDAQ	ITRN	Wed, Sep 20, 2006	15.21	15.21	14.60	14.91
242	NASDAQ	ITRN	Tue, Sep 19, 2006	15.07	15.34	14.92	15.06
241	NASDAQ	ITRN	Mon, Sep 18, 2006	15.04	15.29	15.04	15.06
240	NASDAQ	ITRN	Fri, Sep 15, 2006	15.15	15.30	15.07	15.20
239	NASDAQ	ITRN	Thu, Sep 14, 2006	15.11	15.30	15.05	15.13
238	NASDAQ	ITRN	Wed, Sep 13, 2006	14.99	15.04	14.90	15.04
237	NASDAQ	ITRN	Tue, Sep 12, 2006	14.92	14.92	14.54	14.84
236	NASDAQ	ITRN	Mon, Sep 11, 2006	14.81	14.81	14.48	14.48
235	NASDAQ	ITRN	Fri, Sep 8, 2006	14.85	15.00	14.82	14.93
234	NASDAQ	ITRN	Thu, Sep 7, 2006	14.66	15.11	14.60	14.86
233	NASDAQ	ITRN	Wed, Sep 6, 2006	14.40	14.74	14.40	14.57
232	NASDAQ	ITRN	Tue, Sep 5, 2006	13.98	14.12	13.95	14.07
231	NASDAQ	ITRN	Fri, Sep 1, 2006	13.83	13.94	13.83	13.88
230	NASDAQ	ITRN	Thu, Aug 31, 2006	14.10	14.15	13.78	13.84
229	NASDAQ	ITRN	Wed, Aug 30, 2006	14.24	14.24	14.01	14.10
228	NASDAQ	ITRN	Tue, Aug 29, 2006	14.05	14.16	14.00	14.05
227	NASDAQ	ITRN	Mon, Aug 28, 2006	13.95	14.19	13.95	14.05
226	NASDAQ	ITRN	Fri, Aug 25, 2006	14.28	14.28	14.09	14.15
225	NASDAQ	ITRN	Thu, Aug 24, 2006	14.15	14.27	14.06	14.07
224	NASDAQ	ITRN	Wed, Aug 23, 2006	14.22	14.33	13.90	14.06
223	NASDAQ	ITRN	Tue, Aug 22, 2006	14.48	14.48	14.18	14.18
222	NASDAQ	ITRN	Mon, Aug 21, 2006	14.27	14.53	14.18	14.48
221	NASDAQ	ITRN	Fri, Aug 18, 2006	14.41	14.41	14.10	14.28
220	NASDAQ	ITRN	Thu, Aug 17, 2006	14.72	14.72	14.10	14.23
219	NASDAQ	ITRN	Wed, Aug 16, 2006	14.98	14.98	14.55	14.60
218	NASDAQ	ITRN	Tue, Aug 15, 2006	14.23	14.51	14.14	14.45
217	NASDAQ	ITRN	Mon, Aug 14, 2006	14.20	14.30	13.98	14.05
216	NASDAQ	ITRN	Fri, Aug 11, 2006	14.06	14.22	13.93	14.10
215	NASDAQ	ITRN	Thu, Aug 10, 2006	14.19	14.21	14.03	14.10
214	NASDAQ	ITRN	Wed, Aug 9, 2006	14.44	14.56	14.27	14.33
213	NASDAQ	ITRN	Tue, Aug 8, 2006	14.33	14.40	14.13	14.23
212	NASDAQ	ITRN	Mon, Aug 7, 2006	14.40	14.40	13.83	14.05
211	NASDAQ	ITRN	Fri, Aug 4, 2006	14.40	14.41	14.24	14.40
210	NASDAQ	ITRN	Thu, Aug 3, 2006	14.56	14.56	14.33	14.37
209	NASDAQ	ITRN	Wed, Aug 2, 2006	14.27	14.73	14.27	14.62
208	NASDAQ	ITRN	Tue, Aug 1, 2006	14.24	14.24	13.99	13.99
207	NASDAQ	ITRN	Mon, Jul 31, 2006	14.30	14.45	14.12	14.43
206	NASDAQ	ITRN	Fri, Jul 28, 2006	14.00	14.00	13.76	13.99
205	NASDAQ	ITRN	Thu, Jul 27, 2006	14.12	14.32	13.85	13.86
204	NASDAQ	ITRN	Wed, Jul 26, 2006	14.10	14.19	13.65	13.90
203	NASDAQ	ITRN	Tue, Jul 25, 2006	14.52	14.67	14.35	14.49
202	NASDAQ	ITRN	Mon, Jul 24, 2006	14.45	14.73	14.16	14.52
201	NASDAQ	ITRN	Fri, Jul 21, 2006	14.95	14.95	14.00	14.37
200	NASDAQ	ITRN	Thu, Jul 20, 2006	14.98	15.10	14.93	14.95
199	NASDAQ	ITRN	Wed, Jul 19, 2006	14.66	14.99	14.62	14.93
198	NASDAQ	ITRN	Tue, Jul 18, 2006	14.72	14.93	14.50	14.74
197	NASDAQ	ITRN	Mon, Jul 17, 2006	14.39	14.89	13.99	14.25
196	NASDAQ	ITRN	Fri, Jul 14, 2006	13.61	13.70	13.11	13.36
195	NASDAQ	ITRN	Thu, Jul 13, 2006	13.94	14.00	13.52	13.65
194	NASDAQ	ITRN	Wed, Jul 12, 2006	14.50	14.50	13.95	14.08
193	NASDAQ	ITRN	Tue, Jul 11, 2006	15.14	15.16	14.91	15.09
192	NASDAQ	ITRN	Mon, Jul 10, 2006	15.34	15.35	15.00	15.14
191	NASDAQ	ITRN	Fri, Jul 7, 2006	15.18	15.23	15.00	15.19
190	NASDAQ	ITRN	Thu, Jul 6, 2006	15.06	15.38	15.06	15.24
189	NASDAQ	ITRN	Wed, Jul 5, 2006	14.81	15.11	14.66	14.99
188	NASDAQ	ITRN	Mon, Jul 3, 2006	14.22	14.80	14.13	14.66
187	NASDAQ	ITRN	Fri, Jun 30, 2006	13.84	14.15	13.84	14.01
186	NASDAQ	ITRN	Thu, Jun 29, 2006	13.95	14.05	13.67	13.83
185	NASDAQ	ITRN	Wed, Jun 28, 2006	14.02	14.45	13.92	14.00
184	NASDAQ	ITRN	Tue, Jun 27, 2006	14.34	14.37	13.92	14.05
183	NASDAQ	ITRN	Mon, Jun 26, 2006	14.41	14.41	13.92	14.10
182	NASDAQ	ITRN	Fri, Jun 23, 2006	14.40	14.42	14.22	14.42
181	NASDAQ	ITRN	Thu, Jun 22, 2006	14.91	14.91	14.24	14.36
180	NASDAQ	ITRN	Wed, Jun 21, 2006	14.52	15.00	14.40	14.62
179	NASDAQ	ITRN	Tue, Jun 20, 2006	14.69	14.69	14.37	14.54
178	NASDAQ	ITRN	Mon, Jun 19, 2006	15.01	15.01	14.50	14.68
177	NASDAQ	ITRN	Fri, Jun 16, 2006	14.83	14.88	14.53	14.88
176	NASDAQ	ITRN	Thu, Jun 15, 2006	14.00	14.88	14.00	14.88
175	NASDAQ	ITRN	Wed, Jun 14, 2006	13.90	14.32	13.79	13.95
174	NASDAQ	ITRN	Tue, Jun 13, 2006	13.87	14.15	13.66	13.85
173	NASDAQ	ITRN	Mon, Jun 12, 2006	14.03	14.13	13.96	14.00
172	NASDAQ	ITRN	Fri, Jun 9, 2006	14.10	14.15	13.87	14.02
171	NASDAQ	ITRN	Thu, Jun 8, 2006	14.09	14.11	13.81	13.96
170	NASDAQ	ITRN	Wed, Jun 7, 2006	14.27	14.52	14.03	14.23
169	NASDAQ	ITRN	Tue, Jun 6, 2006	14.79	14.83	14.16	14.30
168	NASDAQ	ITRN	Mon, Jun 5, 2006	15.31	15.50	14.75	14.81
167	NASDAQ	ITRN	Fri, Jun 2, 2006	15.01	15.06	14.88	14.95
166	NASDAQ	ITRN	Thu, Jun 1, 2006	14.83	14.99	14.71	14.94
165	NASDAQ	ITRN	Wed, May 31, 2006	14.82	14.96	14.63	14.87
164	NASDAQ	ITRN	Tue, May 30, 2006	14.85	15.05	14.61	14.69
163	NASDAQ	ITRN	Fri, May 26, 2006	14.06	14.18	13.80	14.15
162	NASDAQ	ITRN	Thu, May 25, 2006	14.12	14.40	13.71	14.00
161	NASDAQ	ITRN	Wed, May 24, 2006	15.11	15.11	14.05	14.12
160	NASDAQ	ITRN	Tue, May 23, 2006	15.49	15.73	15.07	15.16
159	NASDAQ	ITRN	Mon, May 22, 2006	15.78	15.78	15.55	15.55
158	NASDAQ	ITRN	Fri, May 19, 2006	16.19	16.50	16.19	16.35
157	NASDAQ	ITRN	Thu, May 18, 2006	16.31	16.61	15.58	16.26
156	NASDAQ	ITRN	Wed, May 17, 2006	16.64	16.69	16.16	16.31
155	NASDAQ	ITRN	Tue, May 16, 2006	16.23	16.65	16.23	16.52
154	NASDAQ	ITRN	Mon, May 15, 2006	16.40	16.40	15.83	16.15
153	NASDAQ	ITRN	Fri, May 12, 2006	15.27	15.61	15.26	15.36
152	NASDAQ	ITRN	Thu, May 11, 2006	15.53	15.80	15.36	15.36
151	NASDAQ	ITRN	Wed, May 10, 2006	16.29	16.29	15.13	15.27
150	NASDAQ	ITRN	Tue, May 9, 2006	16.53	16.53	16.20	16.35
149	NASDAQ	ITRN	Mon, May 8, 2006	16.80	16.83	16.40	16.50
148	NASDAQ	ITRN	Fri, May 5, 2006	16.86	17.00	16.68	16.80
147	NASDAQ	ITRN	Thu, May 4, 2006	16.93	16.93	16.75	16.82
146	NASDAQ	ITRN	Wed, May 3, 2006	16.94	17.15	16.89	16.98
145	NASDAQ	ITRN	Tue, May 2, 2006	17.28	17.37	16.70	16.89
144	NASDAQ	ITRN	Mon, May 1, 2006	16.60	17.20	16.32	16.73
143	NASDAQ	ITRN	Fri, Apr 28, 2006	16.50	16.77	16.43	16.64
142	NASDAQ	ITRN	Thu, Apr 27, 2006	16.66	16.69	16.11	16.43
141	NASDAQ	ITRN	Wed, Apr 26, 2006	16.52	16.80	16.45	16.68
140	NASDAQ	ITRN	Tue, Apr 25, 2006	16.88	16.93	16.59	16.80
139	NASDAQ	ITRN	Mon, Apr 24, 2006	16.80	16.95	16.63	16.63
138	NASDAQ	ITRN	Fri, Apr 21, 2006	17.00	17.05	16.68	16.80
137	NASDAQ	ITRN	Thu, Apr 20, 2006	17.26	17.26	16.85	16.93
136	NASDAQ	ITRN	Wed, Apr 19, 2006	16.96	17.32	16.91	17.20
135	NASDAQ	ITRN	Tue, Apr 18, 2006	17.10	17.10	16.82	16.98
134	NASDAQ	ITRN	Mon, Apr 17, 2006	16.87	17.38	16.85	17.00
133	NASDAQ	ITRN	Thu, Apr 13, 2006	16.21	16.87	16.21	16.76
132	NASDAQ	ITRN	Wed, Apr 12, 2006	16.00	16.21	15.94	16.15
131	NASDAQ	ITRN	Tue, Apr 11, 2006	16.79	16.85	15.56	15.95
130	NASDAQ	ITRN	Mon, Apr 10, 2006	16.89	17.15	16.73	16.82
129	NASDAQ	ITRN	Fri, Apr 7, 2006	16.57	16.82	16.55	16.82
128	NASDAQ	ITRN	Thu, Apr 6, 2006	16.50	16.85	16.50	16.75
127	NASDAQ	ITRN	Wed, Apr 5, 2006	16.05	16.50	16.01	16.47
126	NASDAQ	ITRN	Tue, Apr 4, 2006	15.75	15.97	15.58	15.97
125	NASDAQ	ITRN	Mon, Apr 3, 2006	15.32	15.53	15.32	15.53
124	NASDAQ	ITRN	Fri, Mar 31, 2006	15.75	15.75	15.07	15.13
123	NASDAQ	ITRN	Thu, Mar 30, 2006	15.69	15.84	15.63	15.74
122	NASDAQ	ITRN	Wed, Mar 29, 2006	16.04	16.04	15.67	15.74
121	NASDAQ	ITRN	Tue, Mar 28, 2006	16.16	16.45	15.97	16.08
120	NASDAQ	ITRN	Mon, Mar 27, 2006	15.89	16.40	15.77	16.24
119	NASDAQ	ITRN	Fri, Mar 24, 2006	15.82	15.89	15.71	15.83
118	NASDAQ	ITRN	Thu, Mar 23, 2006	15.96	16.05	15.75	15.81
117	NASDAQ	ITRN	Wed, Mar 22, 2006	16.01	16.15	15.84	16.05
116	NASDAQ	ITRN	Tue, Mar 21, 2006	15.79	16.17	15.79	15.97
115	NASDAQ	ITRN	Mon, Mar 20, 2006	15.87	16.12	15.70	15.71
114	NASDAQ	ITRN	Fri, Mar 17, 2006	16.27	16.27	15.69	15.81
113	NASDAQ	ITRN	Thu, Mar 16, 2006	15.80	16.50	15.75	16.29
112	NASDAQ	ITRN	Wed, Mar 15, 2006	16.00	16.14	15.43	15.80
111	NASDAQ	ITRN	Tue, Mar 14, 2006	16.29	16.52	16.03	16.05
110	NASDAQ	ITRN	Mon, Mar 13, 2006	16.46	16.75	16.35	16.37
109	NASDAQ	ITRN	Fri, Mar 10, 2006	17.00	17.02	16.47	16.48
108	NASDAQ	ITRN	Thu, Mar 9, 2006	16.97	17.17	16.87	17.00
107	NASDAQ	ITRN	Wed, Mar 8, 2006	16.85	17.03	16.75	17.00
106	NASDAQ	ITRN	Tue, Mar 7, 2006	16.70	17.01	16.67	16.84
105	NASDAQ	ITRN	Mon, Mar 6, 2006	17.01	17.06	16.75	16.79
104	NASDAQ	ITRN	Fri, Mar 3, 2006	17.00	17.26	16.99	17.01
103	NASDAQ	ITRN	Thu, Mar 2, 2006	16.85	17.09	16.70	17.00
102	NASDAQ	ITRN	Wed, Mar 1, 2006	17.00	17.43	17.00	17.00
101	NASDAQ	ITRN	Tue, Feb 28, 2006	16.85	17.60	16.55	17.00
100	NASDAQ	ITRN	Mon, Feb 27, 2006	16.10	17.05	16.08	16.93
99	NASDAQ	ITRN	Fri, Feb 24, 2006	15.02	16.25	14.98	16.14
98	NASDAQ	ITRN	Thu, Feb 23, 2006	15.72	15.95	14.83	14.97
97	NASDAQ	ITRN	Wed, Feb 22, 2006	16.58	16.78	15.66	15.80
96	NASDAQ	ITRN	Tue, Feb 21, 2006	16.51	16.84	16.40	16.63
95	NASDAQ	ITRN	Fri, Feb 17, 2006	16.25	16.66	16.25	16.44
94	NASDAQ	ITRN	Thu, Feb 16, 2006	16.19	16.38	16.11	16.31
93	NASDAQ	ITRN	Wed, Feb 15, 2006	16.67	16.78	16.18	16.24
92	NASDAQ	ITRN	Tue, Feb 14, 2006	16.94	16.99	16.69	16.95
91	NASDAQ	ITRN	Mon, Feb 13, 2006	17.39	17.39	16.71	16.99
90	NASDAQ	ITRN	Fri, Feb 10, 2006	17.12	17.42	16.95	17.34
89	NASDAQ	ITRN	Thu, Feb 9, 2006	17.32	17.70	17.20	17.21
88	NASDAQ	ITRN	Wed, Feb 8, 2006	17.00	17.24	16.42	17.14
87	NASDAQ	ITRN	Tue, Feb 7, 2006	17.94	17.94	16.41	17.00
86	NASDAQ	ITRN	Mon, Feb 6, 2006	18.00	18.00	17.84	18.00
85	NASDAQ	ITRN	Fri, Feb 3, 2006	18.00	18.20	17.94	18.00
84	NASDAQ	ITRN	Thu, Feb 2, 2006	18.10	18.19	17.70	18.06
83	NASDAQ	ITRN	Wed, Feb 1, 2006	17.67	18.20	17.63	18.07
82	NASDAQ	ITRN	Tue, Jan 31, 2006	18.07	18.07	17.46	17.76
81	NASDAQ	ITRN	Mon, Jan 30, 2006	18.15	18.15	17.61	18.04
80	NASDAQ	ITRN	Fri, Jan 27, 2006	18.69	18.69	17.95	18.19
79	NASDAQ	ITRN	Thu, Jan 26, 2006	18.23	18.66	18.23	18.59
78	NASDAQ	ITRN	Wed, Jan 25, 2006	17.59	18.45	17.59	18.12
77	NASDAQ	ITRN	Tue, Jan 24, 2006	17.27	17.79	17.27	17.57
76	NASDAQ	ITRN	Mon, Jan 23, 2006	17.66	17.81	17.21	17.32
75	NASDAQ	ITRN	Fri, Jan 20, 2006	18.12	18.18	17.36	17.56
74	NASDAQ	ITRN	Thu, Jan 19, 2006	18.23	18.33	17.90	18.03
73	NASDAQ	ITRN	Wed, Jan 18, 2006	18.20	18.40	17.85	18.13
72	NASDAQ	ITRN	Tue, Jan 17, 2006	18.00	18.40	17.80	18.20
71	NASDAQ	ITRN	Fri, Jan 13, 2006	17.42	17.90	17.35	17.88
70	NASDAQ	ITRN	Thu, Jan 12, 2006	17.98	18.20	17.50	17.60
69	NASDAQ	ITRN	Wed, Jan 11, 2006	17.99	18.10	17.60	17.86
68	NASDAQ	ITRN	Tue, Jan 10, 2006	16.61	18.33	16.55	17.86
67	NASDAQ	ITRN	Mon, Jan 9, 2006	16.26	16.89	16.00	16.43
66	NASDAQ	ITRN	Fri, Jan 6, 2006	16.20	16.31	15.94	16.14
65	NASDAQ	ITRN	Thu, Jan 5, 2006	15.96	16.35	15.60	16.29
64	NASDAQ	ITRN	Wed, Jan 4, 2006	16.99	16.99	16.17	16.38
63	NASDAQ	ITRN	Tue, Jan 3, 2006	16.39	16.98	16.38	16.44
62	NASDAQ	ITRN	Fri, Dec 30, 2005	15.55	16.40	15.55	15.95
61	NASDAQ	ITRN	Thu, Dec 29, 2005	15.70	16.18	15.70	15.84
60	NASDAQ	ITRN	Wed, Dec 28, 2005	15.67	16.05	15.50	15.90
59	NASDAQ	ITRN	Tue, Dec 27, 2005	16.34	16.38	16.01	16.08
58	NASDAQ	ITRN	Fri, Dec 23, 2005	17.10	17.13	16.52	16.54
57	NASDAQ	ITRN	Thu, Dec 22, 2005	15.69	17.03	15.60	16.65
56	NASDAQ	ITRN	Wed, Dec 21, 2005	15.58	15.72	15.35	15.52
55	NASDAQ	ITRN	Tue, Dec 20, 2005	15.50	15.57	15.35	15.50
54	NASDAQ	ITRN	Mon, Dec 19, 2005	15.95	15.95	15.40	15.51
53	NASDAQ	ITRN	Fri, Dec 16, 2005	16.15	16.38	15.91	16.00
52	NASDAQ	ITRN	Thu, Dec 15, 2005	15.77	16.28	15.77	16.15
51	NASDAQ	ITRN	Wed, Dec 14, 2005	15.30	16.23	14.90	15.87
50	NASDAQ	ITRN	Tue, Dec 13, 2005	14.99	15.36	14.68	15.00
49	NASDAQ	ITRN	Mon, Dec 12, 2005	14.92	14.99	14.63	14.90
48	NASDAQ	ITRN	Fri, Dec 9, 2005	14.84	14.88	14.70	14.70
47	NASDAQ	ITRN	Thu, Dec 8, 2005	14.20	14.90	14.20	14.90
46	NASDAQ	ITRN	Wed, Dec 7, 2005	14.50	14.50	14.25	14.44
45	NASDAQ	ITRN	Tue, Dec 6, 2005	14.56	14.79	14.45	14.57
44	NASDAQ	ITRN	Mon, Dec 5, 2005	15.00	15.00	14.52	14.60
43	NASDAQ	ITRN	Fri, Dec 2, 2005	14.86	15.13	14.63	14.94
42	NASDAQ	ITRN	Thu, Dec 1, 2005	14.39	14.67	14.34	14.49
41	NASDAQ	ITRN	Wed, Nov 30, 2005	14.77	14.77	14.43	14.54
40	NASDAQ	ITRN	Tue, Nov 29, 2005	14.43	14.75	14.42	14.55
39	NASDAQ	ITRN	Mon, Nov 28, 2005	14.29	14.64	14.18	14.26
38	NASDAQ	ITRN	Fri, Nov 25, 2005	14.61	14.61	14.23	14.43
37	NASDAQ	ITRN	Wed, Nov 23, 2005	14.46	14.98	14.46	14.75
36	NASDAQ	ITRN	Tue, Nov 22, 2005	13.88	14.76	13.88	14.66
35	NASDAQ	ITRN	Mon, Nov 21, 2005	14.26	14.26	13.90	14.09
34	NASDAQ	ITRN	Fri, Nov 18, 2005	14.67	14.75	14.23	14.35
33	NASDAQ	ITRN	Thu, Nov 17, 2005	14.09	14.79	14.09	14.66
32	NASDAQ	ITRN	Wed, Nov 16, 2005	13.70	13.73	13.64	13.67
31	NASDAQ	ITRN	Tue, Nov 15, 2005	13.94	14.09	13.70	13.75
30	NASDAQ	ITRN	Mon, Nov 14, 2005	14.44	14.78	14.08	14.36
29	NASDAQ	ITRN	Fri, Nov 11, 2005	14.52	15.40	14.52	15.33
28	NASDAQ	ITRN	Thu, Nov 10, 2005	14.26	14.88	14.26	14.58
27	NASDAQ	ITRN	Wed, Nov 9, 2005	14.82	15.02	14.25	14.58
26	NASDAQ	ITRN	Tue, Nov 8, 2005	13.91	15.00	13.91	14.47
25	NASDAQ	ITRN	Mon, Nov 7, 2005	14.29	14.29	13.85	14.08
24	NASDAQ	ITRN	Fri, Nov 4, 2005	13.75	14.46	13.50	13.88
23	NASDAQ	ITRN	Thu, Nov 3, 2005	13.39	14.12	13.15	13.70
22	NASDAQ	ITRN	Wed, Nov 2, 2005	12.65	13.40	12.65	13.26
21	NASDAQ	ITRN	Tue, Nov 1, 2005	13.00	13.06	12.98	13.00
20	NASDAQ	ITRN	Mon, Oct 31, 2005	12.61	13.23	12.55	13.00
19	NASDAQ	ITRN	Fri, Oct 28, 2005	12.86	12.86	12.55	12.73
18	NASDAQ	ITRN	Thu, Oct 27, 2005	12.99	12.99	12.50	12.86
17	NASDAQ	ITRN	Wed, Oct 26, 2005	11.75	12.75	11.75	12.55
16	NASDAQ	ITRN	Tue, Oct 25, 2005	11.86	12.39	11.86	12.01
15	NASDAQ	ITRN	Mon, Oct 24, 2005	11.90	11.90	11.76	11.80
14	NASDAQ	ITRN	Fri, Oct 21, 2005	11.75	12.00	11.75	11.91
13	NASDAQ	ITRN	Thu, Oct 20, 2005	11.85	12.01	11.85	11.90
12	NASDAQ	ITRN	Wed, Oct 19, 2005	11.66	11.78	11.55	11.74
11	NASDAQ	ITRN	Tue, Oct 18, 2005	11.90	12.09	11.85	12.00
10	NASDAQ	ITRN	Mon, Oct 17, 2005	12.10	12.13	11.32	11.84
9	NASDAQ	ITRN	Fri, Oct 14, 2005	12.11	12.40	12.11	12.25
8	NASDAQ	ITRN	Thu, Oct 13, 2005	12.20	12.77	12.11	12.11
7	NASDAQ	ITRN	Wed, Oct 12, 2005	12.75	12.75	12.15	12.28
6	NASDAQ	ITRN	Tue, Oct 11, 2005	12.45	12.58	12.00	12.35
5	NASDAQ	ITRN	Mon, Oct 10, 2005	12.80	12.81	12.38	12.50
4	NASDAQ	ITRN	Fri, Oct 7, 2005	13.00	13.00	12.68	12.76
3	NASDAQ	ITRN	Thu, Oct 6, 2005	12.60	12.89	12.60	12.89
2	NASDAQ	ITRN	Wed, Oct 5, 2005	13.00	13.07	12.75	12.80
1	NASDAQ	ITRN	Tue, Oct 4, 2005	13.06	13.16	13.00	13.03
#	Exchange	Symbol	Date	Open	High	Low	Close

Ituran Location and Control Ltd NASDAQ:ITRN 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