|
|
Closing price on 5/8/2014
|
|
| Open |
13.90 |
| High |
13.90 |
| Low |
12.60 |
| Volume |
274,300 |
| Split-adjusted Price |
5.69 |
|
|
FIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2014
|
-1.30 / -9.35%
|
13.90
|
13.90
|
12.60
|
12.60
|
13.02
|
5.69
|
274,300
|
|
|
5/7/2014
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.40
|
13.90
|
13.69
|
6.28
|
557,400
|
|
|
5/6/2014
|
-0.40 / -2.80%
|
14.20
|
14.20
|
13.00
|
13.90
|
13.50
|
6.28
|
716,803
|
|
|
5/5/2014
|
-1.00 / -6.54%
|
15.30
|
15.40
|
14.30
|
14.30
|
14.96
|
6.46
|
978,010
|
|
|
4/29/2014
|
+0.10 / +0.66%
|
15.20
|
15.30
|
15.00
|
15.30
|
15.13
|
6.91
|
516,900
|
|
|
4/28/2014
|
-0.30 / -1.94%
|
15.50
|
15.70
|
15.10
|
15.20
|
15.32
|
6.86
|
793,300
|
|
|
4/25/2014
|
+0.30 / +1.97%
|
15.20
|
15.70
|
15.20
|
15.50
|
15.40
|
7.00
|
818,200
|
|
|
4/24/2014
|
-0.30 / -1.94%
|
15.50
|
15.60
|
15.10
|
15.20
|
15.27
|
6.86
|
838,210
|
|
|
4/23/2014
|
-0.20 / -1.27%
|
15.70
|
15.80
|
15.20
|
15.50
|
15.48
|
7.00
|
816,400
|
|
|
4/22/2014
|
+0.70 / +4.67%
|
15.00
|
15.70
|
15.00
|
15.70
|
15.23
|
7.09
|
699,500
|
|
|
4/21/2014
|
-0.70 / -4.46%
|
15.60
|
15.70
|
15.00
|
15.00
|
15.32
|
6.77
|
1,195,605
|
|
|
4/18/2014
|
-1.30 / -7.65%
|
17.00
|
17.00
|
15.70
|
15.70
|
16.13
|
7.09
|
1,499,750
|
|
|
4/17/2014
|
+0.50 / +3.03%
|
16.50
|
17.00
|
16.10
|
17.00
|
16.55
|
7.68
|
1,752,620
|
|
|
4/16/2014
|
-0.50 / -2.94%
|
17.00
|
17.30
|
15.90
|
16.50
|
16.27
|
7.45
|
2,444,500
|
|
|
4/15/2014
|
-1.20 / -6.59%
|
18.20
|
18.80
|
17.00
|
17.00
|
18.11
|
7.68
|
3,225,808
|
|
|
4/14/2014
|
+0.20 / +1.11%
|
18.00
|
18.20
|
17.70
|
18.20
|
17.90
|
8.22
|
1,157,600
|
|
|
4/11/2014
|
-0.30 / -1.64%
|
18.30
|
18.40
|
17.90
|
18.00
|
18.03
|
8.13
|
1,228,900
|
|
|
4/10/2014
|
+1.20 / +7.02%
|
17.30
|
18.40
|
17.20
|
18.30
|
17.77
|
8.26
|
2,698,130
|
|
|
4/8/2014
|
-0.10 / -0.58%
|
17.20
|
17.40
|
16.90
|
17.10
|
17.07
|
7.72
|
1,370,980
|
|
|
4/7/2014
|
+0.10 / +0.58%
|
17.00
|
17.30
|
16.80
|
17.20
|
17.04
|
7.77
|
1,108,600
|
|
|
4/4/2014
|
+0.10 / +0.59%
|
17.00
|
17.20
|
16.50
|
17.10
|
16.81
|
7.72
|
1,484,945
|
|
|
4/3/2014
|
+0.70 / +4.29%
|
16.40
|
17.20
|
16.00
|
17.00
|
16.53
|
7.68
|
1,907,800
|
|
|
4/2/2014
|
+0.20 / +1.24%
|
16.10
|
16.30
|
15.70
|
16.30
|
15.94
|
7.36
|
1,074,040
|
|
|
4/1/2014
|
+0.10 / +0.63%
|
16.00
|
16.10
|
15.30
|
16.10
|
15.75
|
7.27
|
2,280,700
|
|
|
3/31/2014
|
-0.20 / -1.23%
|
16.20
|
16.40
|
15.80
|
16.00
|
15.97
|
7.22
|
1,223,800
|
|
|
3/28/2014
|
-0.10 / -0.61%
|
16.60
|
16.80
|
15.90
|
16.20
|
16.31
|
7.31
|
1,596,600
|
|
|
3/27/2014
|
+1.40 / +9.40%
|
16.20
|
16.30
|
15.50
|
16.30
|
15.98
|
7.36
|
3,325,500
|
|
|
3/26/2014
|
-3.80 / -20.32%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
6.73
|
39,300
|
|
|
3/25/2014
|
-0.60 / -3.11%
|
19.30
|
19.60
|
18.70
|
18.70
|
19.04
|
6.14
|
1,726,807
|
|
|
3/24/2014
|
+0.30 / +1.58%
|
19.00
|
19.40
|
19.00
|
19.30
|
19.25
|
6.34
|
1,718,070
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|