|
Closing price on 1/7/2016
|
|
| Open |
11.60 |
| High |
11.60 |
| Low |
11.20 |
| Volume |
149,390 |
| Split-adjusted Price |
9.45 |
|
|
FID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2016
|
-0.30 / -2.59%
|
11.60
|
11.60
|
11.20
|
11.30
|
11.51
|
9.45
|
149,390
|
|
|
1/6/2016
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.40
|
11.60
|
11.60
|
9.70
|
170,820
|
|
|
1/5/2016
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.60
|
11.60
|
11.60
|
9.70
|
138,200
|
|
|
1/4/2016
|
0.00 / 0.00%
|
11.80
|
12.20
|
11.60
|
11.60
|
11.74
|
9.70
|
314,240
|
|
|
12/31/2015
|
+0.70 / +6.42%
|
10.90
|
11.80
|
10.90
|
11.60
|
11.36
|
9.70
|
347,710
|
|
|
12/30/2015
|
-0.10 / -0.91%
|
10.80
|
11.10
|
10.70
|
10.90
|
10.89
|
9.11
|
355,820
|
|
|
12/29/2015
|
-0.40 / -3.51%
|
11.20
|
11.20
|
10.80
|
11.00
|
10.96
|
9.20
|
316,400
|
|
|
12/28/2015
|
0.00 / 0.00%
|
11.40
|
12.00
|
11.00
|
11.40
|
11.61
|
9.53
|
353,340
|
|
|
12/25/2015
|
+0.80 / +7.55%
|
10.00
|
11.60
|
9.90
|
11.40
|
10.71
|
9.53
|
316,600
|
|
|
12/24/2015
|
-0.90 / -7.83%
|
11.20
|
11.60
|
10.50
|
10.60
|
10.77
|
8.86
|
345,895
|
|
|
12/23/2015
|
-1.20 / -9.45%
|
12.80
|
12.80
|
11.50
|
11.50
|
11.87
|
9.61
|
517,910
|
|
|
12/22/2015
|
-0.40 / -3.05%
|
14.40
|
14.40
|
12.40
|
12.70
|
13.08
|
10.62
|
328,400
|
|
|
12/21/2015
|
-0.20 / -1.50%
|
13.30
|
13.40
|
12.90
|
13.10
|
13.16
|
10.95
|
391,112
|
|
|
12/18/2015
|
+0.20 / +1.53%
|
13.80
|
13.80
|
13.00
|
13.30
|
13.20
|
11.12
|
373,810
|
|
|
12/17/2015
|
-0.20 / -1.50%
|
13.70
|
13.70
|
12.60
|
13.10
|
12.91
|
10.95
|
423,910
|
|
|
12/16/2015
|
+0.20 / +1.53%
|
13.10
|
13.60
|
13.10
|
13.30
|
13.30
|
11.12
|
389,102
|
|
|
12/15/2015
|
+0.50 / +3.97%
|
12.60
|
13.30
|
12.60
|
13.10
|
12.99
|
10.95
|
372,585
|
|
|
12/14/2015
|
+0.60 / +5.00%
|
13.20
|
13.20
|
12.00
|
12.60
|
12.49
|
10.53
|
405,250
|
|
|
12/11/2015
|
0.00 / 0.00%
|
13.20
|
13.20
|
11.50
|
12.00
|
11.99
|
10.03
|
362,150
|
|
|
12/10/2015
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.80
|
12.00
|
11.96
|
10.03
|
296,640
|
|
|
12/9/2015
|
+0.30 / +2.56%
|
11.60
|
12.30
|
11.60
|
12.00
|
12.01
|
10.03
|
361,700
|
|
|
12/8/2015
|
+0.40 / +3.54%
|
11.30
|
11.80
|
11.30
|
11.70
|
11.58
|
9.78
|
304,650
|
|
|
12/7/2015
|
+0.10 / +0.89%
|
12.30
|
12.30
|
11.20
|
11.30
|
11.52
|
9.45
|
320,120
|
|
|
12/4/2015
|
0.00 / 0.00%
|
11.20
|
11.30
|
10.90
|
11.20
|
11.13
|
9.36
|
298,010
|
|
|
12/3/2015
|
+0.20 / +1.82%
|
11.00
|
11.40
|
10.90
|
11.20
|
11.19
|
9.36
|
278,530
|
|
|
12/2/2015
|
+0.10 / +0.92%
|
10.90
|
11.10
|
10.70
|
11.00
|
10.91
|
9.20
|
268,100
|
|
|
12/1/2015
|
-0.10 / -0.91%
|
11.00
|
11.10
|
10.00
|
10.90
|
10.85
|
9.11
|
210,830
|
|
|
11/30/2015
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.80
|
11.00
|
11.00
|
9.20
|
184,200
|
|
|
11/27/2015
|
+0.10 / +0.92%
|
11.10
|
11.50
|
10.90
|
11.00
|
10.90
|
9.20
|
136,700
|
|
|
11/26/2015
|
-0.10 / -0.91%
|
12.10
|
12.10
|
10.90
|
10.90
|
11.15
|
9.11
|
530,700
|
|
|