|
Closing price on 12/9/2015
|
|
| Open |
11.60 |
| High |
12.30 |
| Low |
11.60 |
| Volume |
361,700 |
| Split-adjusted Price |
10.03 |
|
|
FID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/25/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.60
|
11.00
|
10.80
|
9.20
|
153,500
|
|
|
11/24/2015
|
-0.20 / -1.79%
|
12.30
|
12.30
|
10.70
|
11.00
|
11.07
|
9.20
|
154,800
|
|
|
11/23/2015
|
-0.40 / -3.45%
|
11.60
|
11.60
|
11.00
|
11.20
|
11.37
|
9.36
|
145,400
|
|
|
11/20/2015
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.40
|
11.60
|
11.61
|
9.70
|
166,200
|
|
|
11/19/2015
|
-0.20 / -1.69%
|
11.80
|
11.80
|
11.30
|
11.60
|
11.55
|
9.70
|
129,000
|
|
|
11/18/2015
|
0.00 / 0.00%
|
11.00
|
11.90
|
11.00
|
11.80
|
11.63
|
9.87
|
234,800
|
|
|
11/17/2015
|
+0.10 / +0.85%
|
11.90
|
11.90
|
11.30
|
11.80
|
11.64
|
9.87
|
192,300
|
|
|
11/16/2015
|
0.00 / 0.00%
|
12.80
|
12.80
|
11.50
|
11.70
|
11.79
|
9.78
|
156,900
|
|
|
11/13/2015
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.20
|
11.70
|
11.51
|
9.78
|
176,400
|
|
|
11/12/2015
|
-0.10 / -0.85%
|
11.80
|
11.90
|
11.50
|
11.70
|
11.72
|
9.78
|
137,900
|
|
|
11/11/2015
|
0.00 / 0.00%
|
12.70
|
12.70
|
11.70
|
11.80
|
11.86
|
9.87
|
107,500
|
|
|
11/10/2015
|
+0.80 / +7.27%
|
11.50
|
12.10
|
11.00
|
11.80
|
11.44
|
9.87
|
260,810
|
|
|
11/9/2015
|
+0.20 / +1.85%
|
11.00
|
11.00
|
10.80
|
11.00
|
10.91
|
9.20
|
128,600
|
|
|
11/6/2015
|
-0.20 / -1.82%
|
11.60
|
11.60
|
10.80
|
10.80
|
11.00
|
9.03
|
147,600
|
|
|
11/5/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
11.00
|
10.90
|
9.20
|
217,400
|
|
|
11/4/2015
|
0.00 / 0.00%
|
11.00
|
11.10
|
11.00
|
11.00
|
11.00
|
9.20
|
174,200
|
|
|
11/3/2015
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.60
|
11.00
|
10.77
|
9.20
|
181,600
|
|
|
11/2/2015
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.80
|
11.00
|
10.93
|
9.20
|
134,310
|
|
|
10/30/2015
|
-0.10 / -0.90%
|
11.10
|
11.20
|
10.70
|
11.00
|
10.90
|
9.20
|
132,000
|
|
|
10/29/2015
|
+0.20 / +1.83%
|
11.00
|
11.20
|
10.80
|
11.10
|
11.01
|
9.28
|
170,400
|
|
|