|
|
Closing price on 5/5/2015
|
|
| Open |
13.00 |
| High |
13.40 |
| Low |
12.30 |
| Volume |
3,398,917 |
| Split-adjusted Price |
11.20 |
|
|
FIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/3/2015
|
+0.20 / +1.18%
|
17.00
|
17.20
|
16.80
|
17.20
|
16.97
|
11.71
|
3,699,163
|
|
|
4/2/2015
|
+1.00 / +6.25%
|
16.10
|
17.10
|
15.70
|
17.00
|
16.40
|
11.57
|
4,689,900
|
|
|
4/1/2015
|
-1.60 / -9.09%
|
17.60
|
17.60
|
16.00
|
16.00
|
17.03
|
10.89
|
3,374,818
|
|
|
3/31/2015
|
+0.10 / +0.57%
|
17.50
|
17.90
|
17.20
|
17.60
|
17.52
|
11.98
|
3,435,135
|
|
|
3/30/2015
|
-1.00 / -5.41%
|
18.50
|
18.60
|
17.00
|
17.50
|
17.93
|
11.91
|
5,341,550
|
|
|
3/27/2015
|
-0.50 / -2.63%
|
19.00
|
19.10
|
18.50
|
18.50
|
18.92
|
12.59
|
2,616,045
|
|
|
3/26/2015
|
-0.30 / -1.55%
|
19.20
|
19.30
|
18.90
|
19.00
|
19.10
|
12.93
|
3,040,125
|
|
|
3/25/2015
|
+0.10 / +0.52%
|
19.20
|
19.40
|
18.90
|
19.30
|
19.18
|
13.14
|
4,761,200
|
|
|
3/24/2015
|
+0.10 / +0.52%
|
19.00
|
19.20
|
18.60
|
19.20
|
18.89
|
13.07
|
4,109,670
|
|
|
3/23/2015
|
-0.10 / -0.52%
|
19.20
|
19.40
|
18.90
|
19.10
|
19.24
|
13.00
|
4,908,350
|
|
|
3/20/2015
|
+0.10 / +0.52%
|
19.00
|
19.20
|
18.60
|
19.20
|
18.94
|
13.07
|
3,558,789
|
|
|
3/19/2015
|
-0.20 / -1.04%
|
19.20
|
19.30
|
18.80
|
19.10
|
19.03
|
13.00
|
2,798,514
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|