|
Closing price on 3/29/2016
|
|
| Open |
12.30 |
| High |
12.40 |
| Low |
11.60 |
| Volume |
313,300 |
| Split-adjusted Price |
11.08 |
|
|
FID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2016
|
-0.20 / -1.65%
|
12.30
|
12.40
|
11.60
|
11.90
|
11.89
|
11.08
|
313,300
|
|
|
3/28/2016
|
-0.40 / -3.20%
|
12.70
|
12.70
|
11.80
|
12.10
|
12.20
|
11.27
|
383,930
|
|
|
3/25/2016
|
-0.20 / -1.57%
|
12.30
|
12.50
|
12.00
|
12.50
|
12.39
|
11.64
|
736,500
|
|
|
3/24/2016
|
-0.60 / -4.51%
|
13.30
|
13.80
|
12.70
|
12.70
|
13.31
|
10.62
|
408,500
|
|
|
3/23/2016
|
-0.40 / -2.92%
|
13.70
|
14.10
|
13.20
|
13.30
|
13.56
|
11.12
|
468,700
|
|
|
3/22/2016
|
0.00 / 0.00%
|
13.40
|
14.00
|
13.30
|
13.70
|
13.70
|
11.45
|
484,200
|
|
|
3/21/2016
|
-0.50 / -3.52%
|
14.20
|
14.60
|
13.70
|
13.70
|
14.01
|
11.45
|
511,541
|
|
|
3/18/2016
|
-0.60 / -4.05%
|
14.80
|
15.00
|
14.20
|
14.20
|
14.54
|
11.87
|
517,700
|
|
|
3/17/2016
|
+0.20 / +1.37%
|
14.50
|
15.00
|
13.90
|
14.80
|
14.61
|
12.37
|
1,015,200
|
|
|
3/16/2016
|
+0.10 / +0.69%
|
15.60
|
15.70
|
14.00
|
14.60
|
14.32
|
12.21
|
593,720
|
|
|
3/15/2016
|
+0.20 / +1.40%
|
14.30
|
14.60
|
14.00
|
14.50
|
14.32
|
12.12
|
561,250
|
|
|
3/14/2016
|
0.00 / 0.00%
|
15.60
|
15.70
|
14.00
|
14.30
|
14.58
|
11.96
|
557,615
|
|
|
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
|
|
|