|
Closing price on 10/20/2015
|
|
| Open |
10.40 |
| High |
10.80 |
| Low |
10.40 |
| Volume |
122,800 |
| Split-adjusted Price |
9.03 |
|
|
FID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2015
|
+0.40 / +3.85%
|
10.40
|
10.80
|
10.40
|
10.80
|
10.54
|
9.03
|
122,800
|
|
|
10/19/2015
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.33
|
8.69
|
71,000
|
|
|
10/16/2015
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.40
|
8.61
|
50,900
|
|
|
10/15/2015
|
+0.20 / +1.94%
|
10.40
|
10.50
|
10.20
|
10.50
|
10.28
|
8.78
|
37,300
|
|
|
10/14/2015
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.28
|
8.61
|
39,500
|
|
|
10/13/2015
|
-0.70 / -6.36%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.30
|
8.61
|
93,500
|
|
|
10/12/2015
|
+0.40 / +3.77%
|
10.60
|
11.00
|
10.60
|
11.00
|
10.67
|
8.36
|
61,400
|
|
|
10/9/2015
|
+0.10 / +0.95%
|
10.80
|
10.80
|
10.40
|
10.60
|
10.49
|
8.06
|
40,700
|
|
|
10/8/2015
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.30
|
10.50
|
10.44
|
7.98
|
122,400
|
|
|
10/7/2015
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.40
|
10.60
|
10.61
|
8.06
|
102,600
|
|
|
10/6/2015
|
-0.20 / -1.85%
|
10.80
|
10.80
|
10.30
|
10.60
|
10.52
|
8.06
|
54,910
|
|
|
10/5/2015
|
-0.40 / -3.57%
|
11.10
|
11.30
|
10.80
|
10.80
|
11.06
|
8.21
|
63,100
|
|
|
10/2/2015
|
+0.10 / +0.90%
|
11.60
|
11.60
|
11.10
|
11.20
|
11.33
|
8.51
|
30,000
|
|
|
10/1/2015
|
+0.90 / +8.82%
|
10.30
|
11.20
|
10.20
|
11.10
|
10.72
|
8.44
|
112,300
|
|
|
9/30/2015
|
-0.10 / -0.97%
|
10.30
|
10.40
|
10.10
|
10.20
|
10.25
|
7.75
|
99,810
|
|
|
9/29/2015
|
-0.20 / -1.90%
|
10.30
|
10.40
|
9.90
|
10.30
|
10.16
|
7.83
|
31,700
|
|
|
9/28/2015
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.10
|
10.50
|
10.39
|
7.98
|
78,900
|
|
|
9/25/2015
|
+0.50 / +5.00%
|
10.00
|
10.50
|
9.80
|
10.50
|
10.04
|
7.98
|
84,300
|
|
|
9/24/2015
|
-0.10 / -0.99%
|
10.20
|
10.40
|
9.90
|
10.00
|
10.04
|
7.60
|
93,800
|
|
|
9/23/2015
|
-0.10 / -0.98%
|
10.50
|
10.50
|
9.80
|
10.10
|
9.92
|
7.68
|
24,410
|
|
|
9/22/2015
|
-0.20 / -1.92%
|
10.40
|
10.50
|
10.10
|
10.20
|
10.30
|
7.75
|
159,000
|
|
|
9/21/2015
|
-1.10 / -9.57%
|
10.40
|
10.80
|
10.40
|
10.40
|
10.44
|
7.90
|
228,600
|
|
|
9/18/2015
|
-1.20 / -9.45%
|
13.00
|
13.00
|
11.50
|
11.50
|
12.41
|
8.74
|
64,100
|
|
|
9/17/2015
|
-0.30 / -2.31%
|
13.00
|
13.30
|
12.70
|
12.70
|
13.00
|
9.65
|
35,900
|
|
|
9/16/2015
|
+0.10 / +0.78%
|
12.80
|
13.00
|
12.50
|
13.00
|
12.84
|
9.88
|
19,100
|
|
|
9/15/2015
|
0.00 / 0.00%
|
12.60
|
13.00
|
12.10
|
12.90
|
12.63
|
9.80
|
78,600
|
|
|
9/14/2015
|
-1.40 / -9.79%
|
13.50
|
14.00
|
12.90
|
12.90
|
13.16
|
9.80
|
269,100
|
|
|
9/11/2015
|
0.00 / 0.00%
|
13.50
|
14.30
|
13.50
|
14.30
|
14.27
|
10.87
|
28,300
|
|
|
9/10/2015
|
-0.40 / -2.72%
|
13.40
|
14.70
|
13.30
|
14.30
|
13.46
|
10.87
|
1,347,200
|
|
|
9/9/2015
|
-1.60 / -9.82%
|
14.70
|
15.50
|
14.70
|
14.70
|
14.72
|
11.17
|
1,245,470
|
|
|