|
Closing price on 1/22/2015
|
|
| Open |
16.90 |
| High |
16.90 |
| Low |
16.60 |
| Volume |
351,300 |
| Split-adjusted Price |
16.80 |
|
|
NDF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2015
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.60
|
16.80
|
16.73
|
16.80
|
351,300
|
|
|
1/21/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.80
|
16.90
|
16.90
|
16.90
|
262,400
|
|
|
1/20/2015
|
-0.10 / -0.59%
|
16.80
|
16.90
|
16.30
|
16.90
|
16.78
|
16.90
|
363,600
|
|
|
1/19/2015
|
+0.10 / +0.59%
|
16.90
|
17.10
|
16.80
|
17.00
|
17.03
|
17.00
|
95,400
|
|
|
1/16/2015
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.30
|
16.90
|
16.84
|
16.90
|
652,400
|
|
|
1/15/2015
|
-0.20 / -1.16%
|
17.10
|
17.10
|
16.90
|
17.00
|
17.01
|
17.00
|
691,600
|
|
|
1/14/2015
|
+0.30 / +1.78%
|
16.80
|
17.20
|
16.80
|
17.20
|
17.05
|
17.20
|
576,900
|
|
|
1/13/2015
|
-0.10 / -0.59%
|
16.50
|
16.90
|
16.50
|
16.90
|
16.82
|
16.90
|
163,700
|
|
|
1/12/2015
|
-0.10 / -0.58%
|
17.10
|
17.60
|
16.90
|
17.00
|
17.25
|
17.00
|
166,300
|
|
|
1/9/2015
|
+1.10 / +6.88%
|
15.90
|
17.10
|
15.80
|
17.10
|
16.20
|
17.10
|
138,000
|
|
|
1/8/2015
|
+0.40 / +2.56%
|
16.30
|
16.30
|
15.60
|
16.00
|
15.85
|
16.00
|
104,300
|
|
|
1/7/2015
|
+0.50 / +3.31%
|
15.20
|
15.60
|
15.20
|
15.60
|
15.37
|
15.60
|
93,000
|
|
|
1/6/2015
|
+0.40 / +2.72%
|
14.70
|
15.60
|
14.50
|
15.10
|
15.22
|
15.10
|
103,900
|
|
|
1/5/2015
|
+0.90 / +6.52%
|
13.80
|
14.90
|
13.80
|
14.70
|
14.36
|
14.70
|
91,800
|
|
|
12/31/2014
|
-0.60 / -4.17%
|
14.20
|
14.20
|
13.70
|
13.80
|
14.17
|
13.80
|
266,000
|
|
|
12/30/2014
|
+1.30 / +9.92%
|
13.20
|
14.40
|
13.00
|
14.40
|
13.23
|
14.40
|
265,200
|
|
|
12/29/2014
|
+0.20 / +1.55%
|
13.30
|
13.40
|
12.20
|
13.10
|
13.29
|
13.10
|
694,500
|
|
|
12/26/2014
|
-1.40 / -9.79%
|
14.00
|
14.20
|
12.90
|
12.90
|
13.98
|
12.90
|
152,060
|
|
|
12/25/2014
|
+0.20 / +1.42%
|
14.00
|
14.30
|
13.80
|
14.30
|
13.93
|
14.30
|
41,100
|
|
|
12/24/2014
|
+0.20 / +1.44%
|
14.00
|
14.40
|
13.90
|
14.10
|
13.99
|
14.10
|
41,800
|
|
|
12/23/2014
|
-0.10 / -0.71%
|
14.00
|
14.10
|
13.90
|
13.90
|
13.95
|
13.90
|
528,100
|
|
|
12/22/2014
|
0.00 / 0.00%
|
14.00
|
14.50
|
13.90
|
14.00
|
14.00
|
14.00
|
35,300
|
|
|
12/19/2014
|
+0.10 / +0.72%
|
13.80
|
14.00
|
13.80
|
14.00
|
13.87
|
14.00
|
352,000
|
|
|
12/18/2014
|
+0.10 / +0.72%
|
13.90
|
14.10
|
13.70
|
13.90
|
13.95
|
13.90
|
359,600
|
|
|
12/17/2014
|
-0.80 / -5.48%
|
14.50
|
14.60
|
13.20
|
13.80
|
14.27
|
13.80
|
233,700
|
|
|
12/16/2014
|
-0.20 / -1.35%
|
14.80
|
15.00
|
14.60
|
14.60
|
14.78
|
14.60
|
342,200
|
|
|
12/15/2014
|
+0.30 / +2.07%
|
15.30
|
15.40
|
14.40
|
14.80
|
14.47
|
14.80
|
377,000
|
|
|
12/12/2014
|
+0.40 / +2.84%
|
14.50
|
15.20
|
14.00
|
14.50
|
14.59
|
14.50
|
253,200
|
|
|
12/11/2014
|
-0.50 / -3.42%
|
14.70
|
16.00
|
14.10
|
14.10
|
15.57
|
14.10
|
228,400
|
|
|
12/10/2014
|
-1.20 / -7.59%
|
15.50
|
16.20
|
14.30
|
14.60
|
15.77
|
14.60
|
165,000
|
|
|