|
|
Closing price on 10/2/2014
|
|
| Open |
22.70 |
| High |
24.60 |
| Low |
22.20 |
| Volume |
3,794,799 |
| Split-adjusted Price |
11.69 |
|
|
FIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/2/2014
|
+1.00 / +4.37%
|
22.70
|
24.60
|
22.20
|
23.90
|
23.36
|
11.69
|
3,794,799
|
|
|
10/1/2014
|
-0.70 / -2.97%
|
23.60
|
23.90
|
22.60
|
22.90
|
23.31
|
11.20
|
3,023,930
|
|
|
9/30/2014
|
+1.90 / +8.76%
|
22.50
|
23.60
|
21.70
|
23.60
|
22.53
|
11.54
|
3,645,477
|
|
|
9/29/2014
|
+1.90 / +9.60%
|
19.60
|
21.70
|
19.60
|
21.70
|
20.53
|
10.61
|
4,608,473
|
|
|
9/26/2014
|
+0.30 / +1.54%
|
19.70
|
20.20
|
19.10
|
19.80
|
19.54
|
9.69
|
4,260,823
|
|
|
9/25/2014
|
+1.00 / +5.41%
|
18.50
|
19.50
|
17.90
|
19.50
|
18.32
|
9.54
|
4,520,071
|
|
|
9/24/2014
|
+0.40 / +2.21%
|
18.00
|
18.50
|
17.20
|
18.50
|
17.66
|
9.05
|
3,990,058
|
|
|
9/23/2014
|
-0.20 / -1.09%
|
18.00
|
18.40
|
17.80
|
18.10
|
18.02
|
8.85
|
2,835,473
|
|
|
9/22/2014
|
+0.20 / +1.10%
|
18.20
|
18.80
|
18.00
|
18.30
|
18.34
|
8.95
|
2,665,035
|
|
|
9/19/2014
|
+1.40 / +8.38%
|
16.50
|
18.20
|
16.30
|
18.10
|
17.16
|
8.85
|
5,683,862
|
|
|
9/18/2014
|
-1.30 / -7.22%
|
18.00
|
18.00
|
16.60
|
16.70
|
17.27
|
8.17
|
3,180,078
|
|
|
9/17/2014
|
+1.50 / +9.09%
|
17.30
|
18.10
|
17.30
|
18.00
|
17.75
|
8.80
|
4,809,652
|
|
|
9/16/2014
|
+1.50 / +10.00%
|
15.00
|
16.50
|
14.90
|
16.50
|
15.48
|
8.07
|
5,685,792
|
|
|
9/15/2014
|
+0.20 / +1.35%
|
14.90
|
15.30
|
14.80
|
15.00
|
15.03
|
7.34
|
3,660,536
|
|
|
9/12/2014
|
+0.10 / +0.68%
|
14.70
|
14.90
|
14.60
|
14.80
|
14.72
|
7.24
|
1,355,582
|
|
|
9/11/2014
|
-0.10 / -0.68%
|
14.90
|
15.10
|
14.50
|
14.70
|
14.74
|
7.19
|
1,716,469
|
|
|
9/10/2014
|
+0.70 / +4.96%
|
14.10
|
14.80
|
14.10
|
14.80
|
14.49
|
7.24
|
2,915,977
|
|
|
9/9/2014
|
-0.90 / -6.00%
|
15.00
|
15.20
|
14.10
|
14.10
|
14.65
|
6.90
|
3,319,735
|
|
|
9/8/2014
|
-0.40 / -2.60%
|
15.50
|
15.70
|
15.00
|
15.00
|
15.44
|
7.34
|
2,331,941
|
|
|
9/5/2014
|
+0.60 / +4.05%
|
14.80
|
15.40
|
14.80
|
15.40
|
15.06
|
7.53
|
3,181,501
|
|
|
9/4/2014
|
+0.10 / +0.68%
|
14.80
|
15.10
|
14.60
|
14.80
|
14.84
|
7.24
|
2,645,570
|
|
|
9/3/2014
|
+0.20 / +1.38%
|
14.60
|
15.00
|
14.60
|
14.70
|
14.78
|
7.19
|
1,627,506
|
|
|
8/29/2014
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.30
|
14.50
|
14.49
|
7.09
|
2,042,580
|
|
|
8/28/2014
|
+0.20 / +1.40%
|
14.30
|
14.80
|
14.30
|
14.50
|
14.57
|
7.09
|
2,435,153
|
|
|
8/27/2014
|
+0.20 / +1.42%
|
14.10
|
14.40
|
14.10
|
14.30
|
14.24
|
6.99
|
2,145,564
|
|
|
8/26/2014
|
-0.10 / -0.70%
|
14.20
|
14.40
|
14.10
|
14.10
|
14.27
|
6.90
|
2,229,262
|
|
|
8/25/2014
|
+0.40 / +2.90%
|
13.80
|
14.40
|
13.70
|
14.20
|
14.06
|
6.95
|
4,660,625
|
|
|
8/22/2014
|
-0.10 / -0.72%
|
13.90
|
14.00
|
13.80
|
13.80
|
13.89
|
6.75
|
1,383,075
|
|
|
8/21/2014
|
+0.20 / +1.46%
|
13.70
|
13.90
|
13.70
|
13.90
|
13.80
|
6.80
|
1,558,923
|
|
|
8/20/2014
|
-0.20 / -1.44%
|
13.90
|
13.90
|
13.70
|
13.70
|
13.81
|
6.70
|
1,150,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,059,000
|
9.00
|
-2.17%
|
|
|
|
AGG
|
437,900
|
15.90
|
0.63%
|
|
|
|
API
|
1,097,400
|
7.90
|
0.00%
|
|
|
|
ASM
|
450,100
|
7.12
|
-1.25%
|
|
|
|
BCR
|
14,610,800
|
2.60
|
13.04%
|
|
|
|
BII
|
922,200
|
0.70
|
16.67%
|
|
|
|
BVL
|
1,200
|
13.10
|
-0.76%
|
|
|
|
C21
|
15,400
|
18.00
|
11.11%
|
|
|
|
CCI
|
700
|
21.90
|
0.23%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|