|
|
Closing price on 1/22/2015
|
|
| Open |
17.30 |
| High |
17.40 |
| Low |
16.80 |
| Volume |
1,496,004 |
| Split-adjusted Price |
11.64 |
|
|
FIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2015
|
-0.20 / -1.16%
|
17.30
|
17.40
|
16.80
|
17.10
|
17.08
|
11.64
|
1,496,004
|
|
|
1/21/2015
|
-0.30 / -1.70%
|
17.70
|
17.80
|
17.30
|
17.30
|
17.58
|
11.78
|
800,800
|
|
|
1/20/2015
|
-0.20 / -1.12%
|
17.90
|
18.00
|
17.60
|
17.60
|
17.82
|
11.98
|
793,200
|
|
|
1/19/2015
|
-0.10 / -0.56%
|
17.90
|
18.20
|
17.80
|
17.80
|
18.06
|
12.12
|
920,550
|
|
|
1/16/2015
|
+0.10 / +0.56%
|
16.50
|
18.30
|
16.50
|
17.90
|
18.01
|
12.18
|
1,770,695
|
|
|
1/15/2015
|
+0.10 / +0.56%
|
17.70
|
18.00
|
17.60
|
17.80
|
17.75
|
12.12
|
1,082,170
|
|
|
1/14/2015
|
0.00 / 0.00%
|
16.00
|
17.90
|
16.00
|
17.70
|
17.69
|
12.05
|
735,120
|
|
|
1/13/2015
|
-0.30 / -1.67%
|
16.20
|
18.10
|
16.20
|
17.70
|
17.84
|
12.05
|
862,570
|
|
|
1/12/2015
|
+0.30 / +1.69%
|
17.70
|
18.30
|
17.10
|
18.00
|
17.68
|
12.25
|
1,752,860
|
|
|
1/9/2015
|
-0.10 / -0.56%
|
17.80
|
18.10
|
17.70
|
17.70
|
17.91
|
12.05
|
1,623,945
|
|
|
1/8/2015
|
-0.70 / -3.78%
|
18.60
|
18.60
|
17.80
|
17.80
|
18.08
|
12.12
|
1,817,235
|
|
|
1/7/2015
|
-0.40 / -2.12%
|
18.90
|
19.20
|
18.00
|
18.50
|
18.67
|
12.59
|
2,357,376
|
|
|
1/6/2015
|
+0.70 / +3.85%
|
18.50
|
19.10
|
18.20
|
18.90
|
18.77
|
12.86
|
1,691,650
|
|
|
1/5/2015
|
+1.60 / +9.64%
|
18.20
|
18.20
|
17.90
|
18.20
|
18.17
|
12.39
|
2,644,061
|
|
|
12/31/2014
|
+0.40 / +1.76%
|
23.00
|
24.40
|
23.00
|
23.10
|
23.66
|
11.30
|
2,993,187
|
|
|
12/30/2014
|
+2.00 / +9.66%
|
20.80
|
22.70
|
19.90
|
22.70
|
20.94
|
11.10
|
1,715,440
|
|
|
12/29/2014
|
-2.30 / -10.00%
|
22.80
|
23.00
|
20.70
|
20.70
|
21.80
|
10.13
|
2,305,595
|
|
|
12/26/2014
|
-1.40 / -5.74%
|
24.10
|
24.20
|
22.90
|
23.00
|
23.45
|
11.25
|
1,862,870
|
|
|
12/25/2014
|
-0.40 / -1.61%
|
24.80
|
25.00
|
23.90
|
24.40
|
24.46
|
11.94
|
893,580
|
|
|
12/24/2014
|
+0.80 / +3.33%
|
24.10
|
24.80
|
24.00
|
24.80
|
24.50
|
12.13
|
2,573,142
|
|
|
12/23/2014
|
+1.00 / +4.35%
|
23.00
|
24.90
|
22.60
|
24.00
|
23.91
|
11.74
|
3,578,207
|
|
|
12/22/2014
|
+1.30 / +5.99%
|
21.80
|
23.00
|
21.80
|
23.00
|
22.44
|
11.25
|
1,812,480
|
|
|
12/19/2014
|
-1.30 / -5.65%
|
23.00
|
23.20
|
21.70
|
21.70
|
22.30
|
10.61
|
987,000
|
|
|
12/18/2014
|
+1.00 / +4.55%
|
22.00
|
23.30
|
22.00
|
23.00
|
22.89
|
11.25
|
974,130
|
|
|
12/17/2014
|
-1.20 / -5.17%
|
23.50
|
23.80
|
21.00
|
22.00
|
22.51
|
10.76
|
1,858,250
|
|
|
12/16/2014
|
-0.90 / -3.73%
|
23.80
|
24.00
|
23.20
|
23.20
|
23.59
|
11.35
|
1,192,310
|
|
|
12/15/2014
|
+0.40 / +1.69%
|
23.50
|
24.60
|
23.40
|
24.10
|
24.27
|
11.79
|
1,252,530
|
|
|
12/12/2014
|
+0.60 / +2.60%
|
23.00
|
23.90
|
23.00
|
23.70
|
23.37
|
11.59
|
1,243,350
|
|
|
12/11/2014
|
0.00 / 0.00%
|
23.00
|
23.30
|
22.20
|
23.10
|
22.98
|
11.30
|
1,229,548
|
|
|
12/10/2014
|
+0.20 / +0.87%
|
20.70
|
23.70
|
20.70
|
23.10
|
22.85
|
11.30
|
1,691,193
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|