|
|
Closing price on 11/19/2014
|
|
| Open |
31.20 |
| High |
31.50 |
| Low |
29.80 |
| Volume |
3,340,008 |
| Split-adjusted Price |
15.21 |
|
|
FIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/19/2014
|
-0.10 / -0.32%
|
31.20
|
31.50
|
29.80
|
31.10
|
30.61
|
15.21
|
3,340,008
|
|
|
11/18/2014
|
-1.00 / -3.11%
|
32.20
|
32.50
|
31.20
|
31.20
|
31.83
|
15.26
|
2,395,598
|
|
|
11/17/2014
|
+0.50 / +1.58%
|
32.10
|
33.20
|
32.10
|
32.20
|
32.66
|
15.75
|
3,413,565
|
|
|
11/14/2014
|
-0.30 / -0.94%
|
31.90
|
31.90
|
30.50
|
31.70
|
30.96
|
15.51
|
2,137,860
|
|
|
11/13/2014
|
-0.10 / -0.31%
|
32.20
|
32.20
|
30.80
|
32.00
|
31.36
|
15.65
|
4,178,534
|
|
|
11/12/2014
|
+1.10 / +3.55%
|
32.00
|
32.10
|
30.70
|
32.10
|
31.54
|
15.70
|
2,437,916
|
|
|
11/11/2014
|
+0.70 / +2.31%
|
30.30
|
31.00
|
30.00
|
31.00
|
30.46
|
15.16
|
3,337,685
|
|
|
11/10/2014
|
+1.50 / +5.21%
|
29.00
|
31.50
|
28.80
|
30.30
|
30.15
|
14.82
|
3,875,282
|
|
|
11/7/2014
|
-0.20 / -0.69%
|
29.20
|
29.50
|
28.60
|
28.80
|
29.08
|
14.09
|
2,912,005
|
|
|
11/6/2014
|
+0.80 / +2.84%
|
28.20
|
29.80
|
28.20
|
29.00
|
29.19
|
14.19
|
3,175,153
|
|
|
11/5/2014
|
+2.50 / +9.73%
|
25.70
|
28.20
|
25.70
|
28.20
|
26.86
|
13.79
|
6,061,504
|
|
|
11/4/2014
|
+0.30 / +1.18%
|
25.50
|
26.30
|
25.10
|
25.70
|
25.80
|
12.57
|
2,947,509
|
|
|
11/3/2014
|
+0.40 / +1.60%
|
25.30
|
25.70
|
25.20
|
25.40
|
25.45
|
12.42
|
1,599,985
|
|
|
10/31/2014
|
0.00 / 0.00%
|
25.00
|
25.30
|
24.80
|
25.00
|
24.96
|
12.23
|
2,348,292
|
|
|
10/30/2014
|
-0.40 / -1.57%
|
25.50
|
25.60
|
25.00
|
25.00
|
25.21
|
12.23
|
1,877,750
|
|
|
10/29/2014
|
+1.40 / +5.83%
|
24.30
|
25.70
|
24.30
|
25.40
|
25.13
|
12.42
|
4,477,660
|
|
|
10/28/2014
|
-0.30 / -1.23%
|
24.30
|
25.00
|
24.00
|
24.00
|
24.53
|
11.74
|
2,703,589
|
|
|
10/27/2014
|
-2.40 / -8.99%
|
26.10
|
26.50
|
24.30
|
24.30
|
25.86
|
11.89
|
1,780,520
|
|
|
10/24/2014
|
+0.30 / +1.14%
|
26.40
|
26.70
|
25.40
|
26.70
|
26.09
|
13.06
|
4,446,155
|
|
|
10/23/2014
|
-0.80 / -2.94%
|
27.20
|
27.40
|
25.90
|
26.40
|
26.69
|
12.91
|
3,589,545
|
|
|
10/22/2014
|
+0.60 / +2.26%
|
26.20
|
27.30
|
26.20
|
27.20
|
26.85
|
13.30
|
3,481,142
|
|
|
10/21/2014
|
-0.60 / -2.21%
|
27.00
|
27.50
|
26.60
|
26.60
|
27.08
|
13.01
|
2,125,614
|
|
|
10/20/2014
|
+1.00 / +3.82%
|
26.20
|
27.60
|
26.00
|
27.20
|
26.79
|
13.30
|
3,703,930
|
|
|
10/17/2014
|
+2.00 / +8.26%
|
25.00
|
26.20
|
23.90
|
26.20
|
24.56
|
12.82
|
5,032,897
|
|
|
10/16/2014
|
-1.20 / -4.72%
|
25.40
|
25.60
|
23.80
|
24.20
|
24.84
|
11.84
|
2,425,859
|
|
|
10/15/2014
|
+0.60 / +2.42%
|
24.90
|
25.40
|
23.80
|
25.40
|
24.50
|
12.42
|
2,797,915
|
|
|
10/14/2014
|
-0.20 / -0.80%
|
25.00
|
25.80
|
24.80
|
24.80
|
25.30
|
12.13
|
2,171,640
|
|
|
10/13/2014
|
-0.80 / -3.10%
|
25.80
|
25.90
|
24.80
|
25.00
|
25.31
|
12.23
|
2,744,746
|
|
|
10/10/2014
|
-1.00 / -3.73%
|
26.80
|
26.80
|
25.40
|
25.80
|
26.08
|
12.62
|
5,315,600
|
|
|
10/9/2014
|
-0.90 / -3.25%
|
27.40
|
28.10
|
26.80
|
26.80
|
27.46
|
13.11
|
3,246,186
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|