|
Closing price on 2/19/2016
|
|
| Open |
11.60 |
| High |
12.80 |
| Low |
11.20 |
| Volume |
540,040 |
| Split-adjusted Price |
10.53 |
|
|
FID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2016
|
+0.90 / +7.69%
|
11.60
|
12.80
|
11.20
|
12.60
|
11.80
|
10.53
|
540,040
|
|
|
2/18/2016
|
-0.20 / -1.68%
|
11.90
|
11.90
|
11.40
|
11.70
|
11.77
|
9.78
|
300,300
|
|
|
2/17/2016
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.60
|
11.90
|
11.89
|
9.95
|
288,900
|
|
|
2/16/2016
|
0.00 / 0.00%
|
12.60
|
12.60
|
11.90
|
11.90
|
12.02
|
9.95
|
260,700
|
|
|
2/15/2016
|
-0.10 / -0.83%
|
12.00
|
12.10
|
11.80
|
11.90
|
11.92
|
9.95
|
213,800
|
|
|
2/5/2016
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.30
|
12.00
|
11.71
|
10.03
|
300,800
|
|
|
2/4/2016
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.80
|
11.90
|
11.90
|
9.95
|
153,200
|
|
|
2/3/2016
|
+0.10 / +0.85%
|
11.80
|
12.00
|
11.80
|
11.90
|
11.85
|
9.95
|
126,800
|
|
|
2/2/2016
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.80
|
11.80
|
11.81
|
9.87
|
158,300
|
|
|
2/1/2016
|
+0.20 / +1.72%
|
11.60
|
12.00
|
11.40
|
11.80
|
11.77
|
9.87
|
246,000
|
|
|
1/29/2016
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.30
|
11.60
|
11.56
|
9.70
|
114,700
|
|
|
1/28/2016
|
-0.10 / -0.85%
|
11.60
|
11.70
|
11.10
|
11.60
|
11.70
|
9.70
|
142,820
|
|
|
1/27/2016
|
+0.20 / +1.74%
|
11.50
|
12.00
|
11.50
|
11.70
|
11.50
|
9.78
|
251,910
|
|
|
1/26/2016
|
-0.60 / -4.96%
|
12.10
|
12.10
|
11.40
|
11.50
|
11.81
|
9.61
|
161,600
|
|
|
1/25/2016
|
+0.50 / +4.31%
|
11.60
|
12.10
|
11.60
|
12.10
|
11.83
|
10.12
|
256,440
|
|
|
1/22/2016
|
+0.60 / +5.45%
|
11.00
|
11.80
|
10.90
|
11.60
|
11.27
|
9.70
|
223,020
|
|
|
1/21/2016
|
-0.10 / -0.90%
|
11.10
|
11.20
|
11.00
|
11.00
|
11.03
|
9.20
|
207,200
|
|
|
1/20/2016
|
0.00 / 0.00%
|
11.10
|
11.40
|
10.90
|
11.10
|
11.10
|
9.28
|
202,100
|
|
|
1/19/2016
|
+0.40 / +3.74%
|
10.80
|
11.10
|
10.70
|
11.10
|
10.85
|
9.28
|
231,600
|
|
|
1/18/2016
|
-0.60 / -5.31%
|
11.30
|
11.30
|
10.20
|
10.70
|
10.56
|
8.95
|
255,600
|
|
|
1/15/2016
|
-0.10 / -0.88%
|
11.40
|
11.60
|
11.30
|
11.30
|
11.43
|
9.45
|
273,230
|
|
|
1/14/2016
|
-0.10 / -0.87%
|
11.50
|
11.60
|
11.10
|
11.40
|
11.46
|
9.53
|
256,500
|
|
|
1/13/2016
|
+0.10 / +0.88%
|
12.50
|
12.50
|
11.40
|
11.50
|
11.54
|
9.61
|
372,600
|
|
|
1/12/2016
|
+0.10 / +0.88%
|
12.40
|
12.40
|
11.30
|
11.40
|
11.47
|
9.53
|
370,100
|
|
|
1/11/2016
|
+0.30 / +2.73%
|
11.20
|
12.10
|
11.20
|
11.30
|
11.44
|
9.45
|
350,110
|
|
|
1/8/2016
|
-0.30 / -2.65%
|
12.40
|
12.40
|
11.00
|
11.00
|
11.30
|
9.20
|
257,600
|
|
|
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
|
|
|