|
Closing price on 3/11/2016
|
|
| Open |
12.90 |
| High |
14.30 |
| Low |
12.60 |
| Volume |
960,840 |
| Split-adjusted Price |
11.96 |
|
|
FID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2016
|
+1.30 / +10.00%
|
12.90
|
14.30
|
12.60
|
14.30
|
13.15
|
11.96
|
960,840
|
|
|
3/10/2016
|
+0.10 / +0.78%
|
12.90
|
13.00
|
12.70
|
13.00
|
12.90
|
10.87
|
485,600
|
|
|
3/9/2016
|
+0.20 / +1.57%
|
12.70
|
13.10
|
12.60
|
12.90
|
12.70
|
10.78
|
554,750
|
|
|
3/8/2016
|
+0.10 / +0.79%
|
12.60
|
12.80
|
12.30
|
12.70
|
12.59
|
10.62
|
308,635
|
|
|
3/7/2016
|
-0.40 / -3.08%
|
13.00
|
13.10
|
12.50
|
12.60
|
12.76
|
10.53
|
561,825
|
|
|
3/4/2016
|
+0.30 / +2.36%
|
12.70
|
13.90
|
12.40
|
13.00
|
12.81
|
10.87
|
659,075
|
|
|
3/3/2016
|
+0.10 / +0.79%
|
13.00
|
13.00
|
12.40
|
12.70
|
12.53
|
10.62
|
415,605
|
|
|
3/2/2016
|
0.00 / 0.00%
|
12.60
|
12.80
|
12.30
|
12.60
|
12.53
|
10.53
|
627,055
|
|
|
3/1/2016
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.30
|
12.60
|
12.58
|
10.53
|
599,900
|
|
|
2/29/2016
|
+0.20 / +1.61%
|
12.40
|
12.80
|
12.20
|
12.60
|
12.52
|
10.53
|
585,300
|
|
|
2/26/2016
|
+0.10 / +0.81%
|
12.30
|
12.60
|
12.20
|
12.40
|
12.39
|
10.37
|
573,800
|
|
|
2/25/2016
|
+0.10 / +0.82%
|
12.70
|
12.70
|
12.20
|
12.30
|
12.20
|
10.28
|
536,200
|
|
|
2/24/2016
|
0.00 / 0.00%
|
12.20
|
12.50
|
11.80
|
12.20
|
12.19
|
10.20
|
508,620
|
|
|
2/23/2016
|
-0.40 / -3.17%
|
12.60
|
12.70
|
12.10
|
12.20
|
12.41
|
10.20
|
527,500
|
|
|
2/22/2016
|
0.00 / 0.00%
|
12.50
|
12.70
|
12.00
|
12.60
|
12.55
|
10.53
|
429,600
|
|
|
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
|
|
|