|
Closing price on 4/20/2016
|
|
| Open |
12.00 |
| High |
12.20 |
| Low |
11.80 |
| Volume |
227,700 |
| Split-adjusted Price |
11.18 |
|
|
FID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2016
|
0.00 / 0.00%
|
12.00
|
12.20
|
11.80
|
12.00
|
11.96
|
11.18
|
227,700
|
|
|
4/19/2016
|
-0.40 / -3.23%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.25
|
11.18
|
166,600
|
|
|
4/15/2016
|
+0.10 / +0.81%
|
12.30
|
12.70
|
12.20
|
12.40
|
12.37
|
11.55
|
283,800
|
|
|
4/14/2016
|
+0.10 / +0.82%
|
12.20
|
12.60
|
12.20
|
12.30
|
12.28
|
11.46
|
380,700
|
|
|
4/13/2016
|
0.00 / 0.00%
|
12.30
|
12.80
|
12.20
|
12.20
|
12.41
|
11.36
|
444,400
|
|
|
4/12/2016
|
-0.10 / -0.81%
|
12.30
|
12.40
|
12.00
|
12.20
|
12.16
|
11.36
|
351,600
|
|
|
4/11/2016
|
+0.10 / +0.82%
|
12.20
|
12.30
|
12.00
|
12.30
|
12.16
|
11.46
|
416,050
|
|
|
4/8/2016
|
+0.10 / +0.83%
|
12.00
|
12.30
|
12.00
|
12.20
|
12.16
|
11.36
|
369,100
|
|
|
4/7/2016
|
-0.10 / -0.82%
|
12.20
|
12.30
|
11.90
|
12.10
|
12.04
|
11.27
|
351,300
|
|
|
4/6/2016
|
+0.50 / +4.27%
|
11.70
|
12.20
|
11.70
|
12.20
|
11.82
|
11.36
|
422,600
|
|
|
4/5/2016
|
+0.10 / +0.86%
|
11.60
|
11.70
|
11.50
|
11.70
|
11.60
|
10.90
|
325,400
|
|
|
4/4/2016
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.50
|
11.60
|
11.64
|
10.80
|
321,650
|
|
|
4/1/2016
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.30
|
11.60
|
11.48
|
10.80
|
340,800
|
|
|
3/31/2016
|
-0.20 / -1.71%
|
11.70
|
11.70
|
11.30
|
11.50
|
11.60
|
10.71
|
262,900
|
|
|
3/30/2016
|
-0.20 / -1.68%
|
11.90
|
12.00
|
11.50
|
11.70
|
11.75
|
10.90
|
397,200
|
|
|
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
|
|
|