|
|
Closing price on 9/5/2013
|
|
| Open |
15.80 |
| High |
16.20 |
| Low |
15.80 |
| Volume |
817,200 |
| Split-adjusted Price |
4.99 |
|
|
FIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2013
|
+0.30 / +1.91%
|
15.80
|
16.20
|
15.80
|
16.00
|
16.00
|
4.99
|
817,200
|
|
|
9/4/2013
|
+0.30 / +1.95%
|
15.40
|
15.70
|
15.30
|
15.70
|
15.52
|
4.89
|
604,700
|
|
|
9/3/2013
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.20
|
15.40
|
15.37
|
4.80
|
449,300
|
|
|
8/30/2013
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.10
|
15.40
|
15.24
|
4.80
|
418,100
|
|
|
8/29/2013
|
0.00 / 0.00%
|
15.40
|
15.60
|
15.00
|
15.40
|
15.36
|
4.80
|
690,000
|
|
|
8/28/2013
|
-0.30 / -1.91%
|
15.70
|
15.70
|
15.00
|
15.40
|
15.30
|
4.80
|
624,600
|
|
|
8/27/2013
|
-0.30 / -1.88%
|
16.00
|
16.00
|
15.70
|
15.70
|
15.83
|
4.89
|
564,600
|
|
|
8/26/2013
|
+0.50 / +3.23%
|
15.40
|
16.00
|
15.40
|
16.00
|
15.69
|
4.99
|
647,200
|
|
|
8/23/2013
|
-0.40 / -2.52%
|
15.80
|
16.10
|
15.30
|
15.50
|
15.63
|
4.83
|
641,300
|
|
|
8/22/2013
|
-0.30 / -1.85%
|
16.20
|
16.20
|
15.70
|
15.90
|
15.94
|
4.96
|
731,600
|
|
|
8/21/2013
|
+0.10 / +0.62%
|
15.90
|
16.20
|
15.60
|
16.20
|
15.86
|
5.05
|
837,700
|
|
|
8/20/2013
|
-1.00 / -5.85%
|
17.30
|
17.30
|
15.90
|
16.10
|
16.58
|
5.02
|
1,277,000
|
|
|
8/19/2013
|
+1.00 / +6.21%
|
16.30
|
17.30
|
16.10
|
17.10
|
16.92
|
5.33
|
1,793,300
|
|
|
8/16/2013
|
+0.20 / +1.26%
|
15.80
|
16.40
|
15.50
|
16.10
|
15.99
|
5.02
|
1,018,500
|
|
|
8/15/2013
|
+0.30 / +1.92%
|
16.00
|
16.50
|
15.50
|
15.90
|
15.92
|
4.96
|
1,436,700
|
|
|
8/14/2013
|
+0.60 / +4.00%
|
15.00
|
15.60
|
14.60
|
15.60
|
15.06
|
4.86
|
1,474,200
|
|
|
8/13/2013
|
+0.60 / +4.17%
|
14.50
|
15.30
|
14.50
|
15.00
|
14.96
|
4.68
|
1,451,900
|
|
|
8/12/2013
|
+0.20 / +1.41%
|
14.20
|
14.40
|
13.80
|
14.40
|
14.12
|
4.49
|
1,225,800
|
|
|
8/9/2013
|
+0.10 / +0.71%
|
14.40
|
15.10
|
14.00
|
14.20
|
14.38
|
4.43
|
1,208,700
|
|
|
8/8/2013
|
+0.20 / +1.44%
|
13.90
|
14.50
|
13.60
|
14.10
|
14.03
|
4.40
|
1,285,500
|
|
|
8/7/2013
|
+1.20 / +9.45%
|
12.90
|
13.90
|
12.80
|
13.90
|
13.73
|
4.33
|
906,200
|
|
|
8/6/2013
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.50
|
12.70
|
12.77
|
3.96
|
697,900
|
|
|
8/5/2013
|
-0.40 / -3.05%
|
13.00
|
13.10
|
12.60
|
12.70
|
12.81
|
3.96
|
1,066,200
|
|
|
8/2/2013
|
+0.50 / +3.97%
|
12.50
|
13.20
|
12.40
|
13.10
|
12.87
|
4.08
|
655,000
|
|
|
8/1/2013
|
-0.50 / -3.82%
|
13.10
|
13.30
|
12.30
|
12.60
|
12.79
|
3.93
|
665,900
|
|
|
7/31/2013
|
-0.30 / -2.24%
|
13.40
|
14.10
|
12.40
|
13.10
|
13.02
|
4.08
|
1,690,100
|
|
|
7/30/2013
|
+0.50 / +3.88%
|
12.90
|
13.90
|
12.80
|
13.40
|
13.35
|
4.18
|
1,243,300
|
|
|
7/29/2013
|
+0.50 / +4.03%
|
12.50
|
13.20
|
12.40
|
12.90
|
12.86
|
4.02
|
1,046,600
|
|
|
7/26/2013
|
+12.40 / +0.00%
|
11.10
|
12.60
|
11.00
|
12.40
|
11.90
|
3.87
|
1,223,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:34:59 AM
|
|
|
|
|