|
Closing price on 9/11/2015
|
|
| Open |
13.50 |
| High |
14.30 |
| Low |
13.50 |
| Volume |
28,300 |
| Split-adjusted Price |
10.87 |
|
|
FID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2015
|
0.00 / 0.00%
|
13.50
|
14.30
|
13.50
|
14.30
|
14.27
|
10.87
|
28,300
|
|
|
9/10/2015
|
-0.40 / -2.72%
|
13.40
|
14.70
|
13.30
|
14.30
|
13.46
|
10.87
|
1,347,200
|
|
|
9/9/2015
|
-1.60 / -9.82%
|
14.70
|
15.50
|
14.70
|
14.70
|
14.72
|
11.17
|
1,245,470
|
|
|
9/8/2015
|
-1.80 / -9.94%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
12.39
|
531,800
|
|
|
9/7/2015
|
-2.00 / -9.95%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
13.76
|
1,136,000
|
|
|
9/4/2015
|
-2.20 / -9.87%
|
22.30
|
22.40
|
20.10
|
20.10
|
20.84
|
15.28
|
530,700
|
|
|
9/3/2015
|
+2.00 / +9.85%
|
20.30
|
22.30
|
19.80
|
22.30
|
21.18
|
16.95
|
2,011,580
|
|
|
9/1/2015
|
+1.80 / +9.73%
|
18.50
|
20.30
|
18.40
|
20.30
|
19.70
|
15.43
|
1,889,400
|
|
|
8/31/2015
|
+1.60 / +9.47%
|
17.20
|
18.50
|
16.80
|
18.50
|
17.97
|
14.06
|
1,446,200
|
|
|
8/28/2015
|
+1.50 / +9.74%
|
15.40
|
16.90
|
15.30
|
16.90
|
16.44
|
12.84
|
2,069,780
|
|
|
8/27/2015
|
+0.10 / +0.65%
|
15.20
|
15.40
|
15.10
|
15.40
|
15.25
|
11.70
|
712,000
|
|
|
8/26/2015
|
+0.20 / +1.32%
|
15.10
|
15.30
|
15.00
|
15.30
|
15.23
|
11.63
|
518,300
|
|
|
8/25/2015
|
-0.20 / -1.31%
|
15.40
|
15.40
|
15.00
|
15.10
|
15.07
|
11.48
|
434,400
|
|
|
8/24/2015
|
-0.20 / -1.29%
|
15.60
|
15.60
|
15.20
|
15.30
|
15.38
|
11.63
|
435,700
|
|
|
8/21/2015
|
0.00 / 0.00%
|
15.50
|
15.70
|
15.40
|
15.50
|
15.50
|
11.78
|
598,700
|
|
|
8/20/2015
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.40
|
15.50
|
15.51
|
11.78
|
487,500
|
|
|
8/19/2015
|
-0.10 / -0.64%
|
15.60
|
15.60
|
15.50
|
15.50
|
15.58
|
11.78
|
598,100
|
|
|
8/18/2015
|
+0.10 / +0.65%
|
15.50
|
15.70
|
15.40
|
15.60
|
15.55
|
11.86
|
641,800
|
|
|
8/17/2015
|
-0.10 / -0.64%
|
15.60
|
15.80
|
15.50
|
15.50
|
15.61
|
11.78
|
640,600
|
|
|
8/14/2015
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.50
|
15.60
|
15.60
|
11.86
|
546,100
|
|
|
8/13/2015
|
-0.10 / -0.64%
|
15.70
|
15.70
|
15.50
|
15.60
|
15.59
|
11.86
|
518,600
|
|
|
8/12/2015
|
-0.20 / -1.26%
|
15.90
|
16.00
|
15.50
|
15.70
|
15.70
|
11.93
|
525,000
|
|
|
8/11/2015
|
+1.20 / +8.16%
|
14.70
|
16.00
|
14.20
|
15.90
|
14.70
|
12.08
|
1,244,700
|
|
|
8/10/2015
|
+1.30 / +9.70%
|
13.40
|
14.70
|
13.10
|
14.70
|
14.38
|
11.17
|
2,667,419
|
|
|
8/7/2015
|
+0.20 / +1.52%
|
13.20
|
13.50
|
13.20
|
13.40
|
13.33
|
10.18
|
425,300
|
|
|
8/6/2015
|
+0.10 / +0.76%
|
13.20
|
13.30
|
13.00
|
13.20
|
13.12
|
10.03
|
524,000
|
|
|
8/5/2015
|
0.00 / 0.00%
|
13.20
|
13.50
|
13.10
|
13.10
|
13.29
|
9.96
|
653,019
|
|
|
8/4/2015
|
0.00 / 0.00%
|
13.10
|
13.30
|
13.00
|
13.10
|
13.13
|
9.96
|
834,600
|
|
|
8/3/2015
|
-0.10 / -0.76%
|
13.20
|
13.30
|
13.00
|
13.10
|
13.14
|
9.96
|
704,600
|
|
|
7/31/2015
|
+0.10 / +0.76%
|
13.10
|
13.30
|
13.00
|
13.20
|
13.19
|
10.03
|
813,200
|
|
|