|
|
Closing price on 5/21/2015
|
|
| Open |
14.60 |
| High |
14.80 |
| Low |
14.00 |
| Volume |
5,707,670 |
| Split-adjusted Price |
12.21 |
|
|
FIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2015
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.00
|
14.50
|
14.37
|
12.21
|
5,707,670
|
|
|
5/20/2015
|
+1.30 / +9.85%
|
13.30
|
14.50
|
13.20
|
14.50
|
14.01
|
12.21
|
7,607,985
|
|
|
5/19/2015
|
+0.30 / +2.33%
|
12.90
|
13.20
|
12.80
|
13.20
|
12.95
|
11.11
|
3,080,400
|
|
|
5/18/2015
|
-0.60 / -4.44%
|
13.40
|
13.50
|
12.70
|
12.90
|
13.02
|
10.86
|
3,114,140
|
|
|
5/15/2015
|
+0.40 / +3.05%
|
13.10
|
13.50
|
12.90
|
13.50
|
13.01
|
11.36
|
7,607,895
|
|
|
5/14/2015
|
0.00 / 0.00%
|
13.10
|
13.20
|
13.00
|
13.10
|
13.10
|
11.03
|
4,188,485
|
|
|
5/13/2015
|
-0.20 / -1.50%
|
13.30
|
13.30
|
13.00
|
13.10
|
13.18
|
11.03
|
3,222,286
|
|
|
5/12/2015
|
-0.10 / -0.75%
|
13.30
|
13.30
|
13.00
|
13.30
|
13.10
|
11.20
|
3,733,045
|
|
|
5/11/2015
|
+0.20 / +1.52%
|
13.10
|
13.70
|
13.10
|
13.40
|
13.43
|
11.28
|
5,711,666
|
|
|
5/8/2015
|
+0.60 / +4.76%
|
12.50
|
13.20
|
12.40
|
13.20
|
12.81
|
11.11
|
3,630,549
|
|
|
5/7/2015
|
+0.10 / +0.80%
|
12.40
|
12.80
|
12.30
|
12.60
|
12.54
|
10.61
|
2,816,086
|
|
|
5/6/2015
|
-0.80 / -6.02%
|
13.20
|
13.30
|
12.50
|
12.50
|
12.86
|
10.52
|
2,915,450
|
|
|
5/5/2015
|
+0.10 / +0.76%
|
13.00
|
13.40
|
12.30
|
13.30
|
12.87
|
11.20
|
3,398,917
|
|
|
5/4/2015
|
-1.20 / -8.33%
|
14.30
|
14.40
|
13.00
|
13.20
|
13.75
|
11.11
|
4,024,855
|
|
|
4/27/2015
|
-0.20 / -1.37%
|
14.50
|
14.60
|
14.20
|
14.40
|
14.34
|
12.12
|
2,404,800
|
|
|
4/24/2015
|
+0.10 / +0.69%
|
14.50
|
14.70
|
14.30
|
14.60
|
14.50
|
12.29
|
5,396,650
|
|
|
4/23/2015
|
-0.10 / -0.68%
|
14.60
|
14.70
|
14.00
|
14.50
|
14.29
|
12.21
|
4,292,615
|
|
|
4/22/2015
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.20
|
14.60
|
14.32
|
12.29
|
4,263,765
|
|
|
4/21/2015
|
-0.10 / -0.68%
|
14.60
|
14.70
|
14.40
|
14.60
|
14.52
|
12.29
|
4,199,312
|
|
|
4/20/2015
|
+0.10 / +0.68%
|
14.70
|
14.80
|
14.40
|
14.70
|
14.64
|
12.37
|
4,749,075
|
|
|
4/17/2015
|
+0.50 / +3.55%
|
14.20
|
14.80
|
14.10
|
14.60
|
14.36
|
12.29
|
9,244,640
|
|
|
4/16/2015
|
-0.10 / -0.70%
|
14.00
|
14.20
|
13.90
|
14.10
|
14.02
|
11.87
|
2,654,519
|
|
|
4/15/2015
|
+0.20 / +1.43%
|
14.00
|
14.20
|
13.80
|
14.20
|
13.94
|
11.95
|
3,163,600
|
|
|
4/14/2015
|
0.00 / 0.00%
|
14.10
|
14.40
|
13.80
|
14.00
|
14.08
|
11.78
|
3,795,967
|
|
|
4/13/2015
|
-0.40 / -2.78%
|
14.50
|
15.00
|
14.00
|
14.00
|
14.43
|
11.78
|
4,164,347
|
|
|
4/10/2015
|
-1.80 / -11.11%
|
14.20
|
14.40
|
14.10
|
14.40
|
14.35
|
12.12
|
4,269,511
|
|
|
4/9/2015
|
-0.30 / -1.82%
|
16.50
|
16.80
|
16.20
|
16.20
|
16.51
|
11.03
|
5,867,042
|
|
|
4/8/2015
|
-0.40 / -2.37%
|
16.80
|
17.00
|
16.50
|
16.50
|
16.71
|
11.23
|
4,050,800
|
|
|
4/7/2015
|
-0.10 / -0.59%
|
17.00
|
17.10
|
16.60
|
16.90
|
16.81
|
11.50
|
4,210,300
|
|
|
4/6/2015
|
-0.20 / -1.16%
|
17.20
|
17.20
|
16.90
|
17.00
|
17.02
|
11.57
|
1,747,860
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|