|
|
Closing price on 6/5/2015
|
|
| Open |
16.10 |
| High |
16.10 |
| Low |
15.70 |
| Volume |
2,891,815 |
| Split-adjusted Price |
13.47 |
|
|
FIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2015
|
-0.10 / -0.62%
|
16.10
|
16.10
|
15.70
|
16.00
|
15.92
|
13.47
|
2,891,815
|
|
|
6/4/2015
|
+0.60 / +3.87%
|
15.60
|
16.10
|
15.30
|
16.10
|
15.75
|
13.55
|
4,193,958
|
|
|
6/3/2015
|
+0.80 / +5.44%
|
14.70
|
15.50
|
14.60
|
15.50
|
14.93
|
13.05
|
4,729,428
|
|
|
6/2/2015
|
+0.50 / +3.52%
|
14.10
|
14.80
|
14.10
|
14.70
|
14.20
|
12.37
|
6,836,722
|
|
|
6/1/2015
|
+0.20 / +1.43%
|
14.00
|
14.20
|
13.90
|
14.20
|
14.04
|
11.95
|
1,836,873
|
|
|
5/29/2015
|
-0.40 / -2.78%
|
14.40
|
14.40
|
13.90
|
14.00
|
14.06
|
11.78
|
1,789,770
|
|
|
5/28/2015
|
+0.30 / +2.13%
|
14.20
|
14.50
|
14.00
|
14.40
|
14.28
|
12.12
|
7,813,980
|
|
|
5/27/2015
|
+0.60 / +4.44%
|
13.50
|
14.10
|
13.30
|
14.10
|
13.73
|
11.87
|
4,441,418
|
|
|
5/26/2015
|
+0.20 / +1.50%
|
13.20
|
13.70
|
13.20
|
13.50
|
13.54
|
11.36
|
1,622,683
|
|
|
5/25/2015
|
-0.10 / -0.75%
|
13.40
|
13.60
|
13.10
|
13.30
|
13.37
|
11.20
|
1,339,508
|
|
|
5/22/2015
|
-1.10 / -7.59%
|
14.40
|
14.40
|
13.10
|
13.40
|
13.48
|
11.28
|
9,461,260
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|