|
Closing price on 8/5/2016
|
|
| Open |
13.40 |
| High |
14.00 |
| Low |
12.60 |
| Volume |
152,740 |
| Split-adjusted Price |
11.74 |
|
|
FID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2016
|
-0.90 / -6.67%
|
13.40
|
14.00
|
12.60
|
12.60
|
13.16
|
11.74
|
152,740
|
|
|
8/4/2016
|
+0.50 / +3.85%
|
11.90
|
13.50
|
11.90
|
13.50
|
12.62
|
12.57
|
95,800
|
|
|
8/3/2016
|
0.00 / 0.00%
|
12.40
|
13.00
|
11.70
|
13.00
|
12.55
|
12.11
|
109,700
|
|
|
8/2/2016
|
+1.00 / +8.33%
|
12.00
|
13.00
|
11.70
|
13.00
|
11.87
|
12.11
|
102,600
|
|
|
8/1/2016
|
0.00 / 0.00%
|
12.00
|
12.90
|
11.60
|
12.00
|
11.79
|
11.18
|
80,600
|
|
|
7/29/2016
|
-0.10 / -0.83%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.00
|
11.18
|
60,221
|
|
|
7/28/2016
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.00
|
12.10
|
12.04
|
11.27
|
65,100
|
|
|
7/27/2016
|
0.00 / 0.00%
|
12.10
|
12.40
|
12.10
|
12.10
|
12.20
|
11.27
|
190,080
|
|
|
7/26/2016
|
+1.10 / +10.00%
|
9.90
|
12.10
|
9.90
|
12.10
|
10.07
|
11.27
|
583,720
|
|
|
7/25/2016
|
-1.20 / -9.84%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.25
|
69,110
|
|
|
7/22/2016
|
-1.30 / -9.63%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
11.36
|
160,120
|
|
|
7/21/2016
|
-1.50 / -10.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
12.57
|
100
|
|
|
7/20/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.97
|
0
|
|
|
7/19/2016
|
-1.60 / -9.64%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.97
|
110
|
|
|
7/18/2016
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
15.46
|
10
|
|
|
7/15/2016
|
-1.80 / -9.78%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
15.46
|
200
|
|
|
7/14/2016
|
-2.00 / -9.80%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
17.14
|
100
|
|
|
7/13/2016
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
19.00
|
0
|
|
|
7/12/2016
|
-2.20 / -9.73%
|
22.90
|
22.90
|
20.40
|
20.40
|
22.90
|
19.00
|
1,900
|
|
|
7/11/2016
|
-2.50 / -9.96%
|
25.10
|
25.50
|
22.60
|
22.60
|
24.99
|
21.05
|
107,500
|
|
|
7/8/2016
|
+1.20 / +5.02%
|
23.90
|
25.10
|
23.90
|
25.10
|
24.12
|
23.38
|
114,400
|
|
|
7/7/2016
|
+0.70 / +3.02%
|
23.20
|
23.90
|
23.20
|
23.90
|
23.68
|
22.26
|
131,600
|
|
|
7/6/2016
|
+0.10 / +0.43%
|
23.10
|
23.20
|
22.80
|
23.20
|
23.00
|
21.61
|
220,100
|
|
|
7/5/2016
|
+0.90 / +4.05%
|
22.20
|
23.10
|
22.10
|
23.10
|
22.31
|
21.51
|
151,730
|
|
|
7/4/2016
|
0.00 / 0.00%
|
22.20
|
22.40
|
21.30
|
22.20
|
21.87
|
20.68
|
300,910
|
|
|
7/1/2016
|
+0.20 / +0.91%
|
22.00
|
22.20
|
21.30
|
22.20
|
21.67
|
20.68
|
316,900
|
|
|
6/30/2016
|
+0.10 / +0.46%
|
21.90
|
22.30
|
21.70
|
22.00
|
21.96
|
20.49
|
351,100
|
|
|
6/29/2016
|
+0.40 / +1.86%
|
21.50
|
21.90
|
21.00
|
21.90
|
21.24
|
20.40
|
395,600
|
|
|
6/28/2016
|
0.00 / 0.00%
|
21.50
|
21.50
|
20.40
|
21.50
|
20.83
|
20.02
|
1,607,500
|
|
|
6/27/2016
|
+1.00 / +4.88%
|
20.50
|
22.00
|
19.90
|
21.50
|
20.62
|
20.02
|
406,681
|
|
|