|
Closing price on 10/16/2014
|
|
| Open |
28.00 |
| High |
28.00 |
| Low |
25.80 |
| Volume |
229,400 |
| Split-adjusted Price |
25.80 |
|
|
NDF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2014
|
-2.80 / -9.79%
|
28.00
|
28.00
|
25.80
|
25.80
|
26.73
|
25.80
|
229,400
|
|
|
10/15/2014
|
+2.60 / +10.00%
|
26.00
|
28.60
|
24.50
|
28.60
|
26.59
|
28.60
|
442,700
|
|
|
10/14/2014
|
-2.20 / -7.80%
|
25.40
|
30.60
|
25.40
|
26.00
|
26.76
|
26.00
|
367,200
|
|
|
10/13/2014
|
-3.10 / -9.90%
|
30.00
|
31.30
|
28.20
|
28.20
|
29.08
|
28.20
|
528,800
|
|
|
10/10/2014
|
-1.60 / -4.86%
|
32.80
|
32.80
|
29.70
|
31.30
|
30.30
|
31.30
|
203,700
|
|
|
10/9/2014
|
+0.80 / +2.49%
|
28.90
|
35.30
|
28.90
|
32.90
|
30.03
|
32.90
|
592,400
|
|
|
10/8/2014
|
-3.50 / -9.83%
|
33.00
|
33.00
|
32.10
|
32.10
|
32.29
|
32.10
|
63,100
|
|
|
10/7/2014
|
0.00 / 0.00%
|
32.80
|
36.00
|
32.80
|
35.60
|
33.77
|
35.60
|
424,700
|
|
|
10/6/2014
|
-0.10 / -0.28%
|
34.30
|
37.00
|
33.50
|
35.60
|
36.04
|
35.60
|
363,700
|
|
|
10/3/2014
|
-3.90 / -9.85%
|
38.00
|
39.80
|
35.70
|
35.70
|
37.26
|
35.70
|
559,200
|
|
|
10/2/2014
|
+3.60 / +10.00%
|
36.00
|
39.60
|
36.00
|
39.60
|
37.96
|
39.60
|
441,300
|
|
|
10/1/2014
|
+2.90 / +8.76%
|
33.10
|
36.00
|
32.90
|
36.00
|
34.89
|
36.00
|
346,300
|
|
|
9/30/2014
|
+0.70 / +2.16%
|
32.10
|
35.00
|
31.00
|
33.10
|
32.38
|
33.10
|
815,600
|
|
|
9/29/2014
|
+2.90 / +9.83%
|
32.40
|
32.40
|
32.20
|
32.40
|
32.39
|
32.40
|
104,000
|
|
|
9/26/2014
|
+2.60 / +9.67%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
61,000
|
|
|
9/25/2014
|
+2.40 / +9.80%
|
26.80
|
26.90
|
26.80
|
26.90
|
26.90
|
26.90
|
64,000
|
|
|
9/24/2014
|
+2.20 / +9.87%
|
22.20
|
24.50
|
21.50
|
24.50
|
22.70
|
24.50
|
425,700
|
|
|
9/23/2014
|
-0.50 / -2.19%
|
22.50
|
23.00
|
22.30
|
22.30
|
22.55
|
22.30
|
337,200
|
|
|
9/22/2014
|
+0.30 / +1.33%
|
21.50
|
23.00
|
21.50
|
22.80
|
22.60
|
22.80
|
391,900
|
|
|
9/19/2014
|
+1.00 / +4.65%
|
20.00
|
23.20
|
19.60
|
22.50
|
21.56
|
22.50
|
360,700
|
|
|
9/18/2014
|
-1.50 / -6.52%
|
22.80
|
22.80
|
21.50
|
21.50
|
21.93
|
21.50
|
409,300
|
|
|
9/17/2014
|
+1.00 / +4.55%
|
22.10
|
23.00
|
19.90
|
23.00
|
21.53
|
23.00
|
267,300
|
|
|
9/16/2014
|
+1.40 / +6.80%
|
22.60
|
22.60
|
22.00
|
22.00
|
22.49
|
22.00
|
385,600
|
|
|
9/15/2014
|
+1.80 / +9.57%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
271,800
|
|
|
9/12/2014
|
+4.30 / +29.66%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
428,700
|
|
|