|
Closing price on 12/4/2014
|
|
| Open |
17.50 |
| High |
19.20 |
| Low |
17.00 |
| Volume |
418,500 |
| Split-adjusted Price |
17.50 |
|
|
NDF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2014
|
0.00 / 0.00%
|
17.50
|
19.20
|
17.00
|
17.50
|
17.97
|
17.50
|
418,500
|
|
|
12/3/2014
|
-1.50 / -7.89%
|
18.80
|
18.80
|
17.30
|
17.50
|
17.93
|
17.50
|
389,900
|
|
|
12/2/2014
|
-1.70 / -8.21%
|
19.20
|
20.00
|
18.70
|
19.00
|
19.19
|
19.00
|
394,600
|
|
|
12/1/2014
|
0.00 / 0.00%
|
21.20
|
22.00
|
19.00
|
20.70
|
21.06
|
20.70
|
392,100
|
|
|
11/28/2014
|
+1.80 / +9.52%
|
20.20
|
20.70
|
18.90
|
20.70
|
20.37
|
20.70
|
309,800
|
|
|
11/27/2014
|
+1.70 / +9.88%
|
17.00
|
18.90
|
16.40
|
18.90
|
17.08
|
18.90
|
725,200
|
|
|
11/26/2014
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.70
|
17.20
|
17.03
|
17.20
|
194,800
|
|
|
11/25/2014
|
-0.50 / -2.82%
|
17.70
|
17.80
|
17.20
|
17.20
|
17.64
|
17.20
|
252,200
|
|
|
11/24/2014
|
-0.60 / -3.28%
|
18.00
|
18.20
|
17.30
|
17.70
|
17.68
|
17.70
|
515,000
|
|
|
11/21/2014
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.00
|
18.30
|
18.17
|
18.30
|
211,300
|
|
|
11/20/2014
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.00
|
18.30
|
18.27
|
18.30
|
233,300
|
|
|
11/19/2014
|
-1.60 / -8.04%
|
19.60
|
19.90
|
18.30
|
18.30
|
19.38
|
18.30
|
233,600
|
|
|
11/18/2014
|
-0.10 / -0.50%
|
20.20
|
20.20
|
19.60
|
19.90
|
19.85
|
19.90
|
244,200
|
|
|
11/17/2014
|
0.00 / 0.00%
|
20.10
|
20.30
|
19.60
|
20.00
|
19.95
|
20.00
|
219,400
|
|
|
11/14/2014
|
0.00 / 0.00%
|
20.00
|
20.20
|
19.70
|
20.00
|
19.91
|
20.00
|
221,900
|
|
|
11/13/2014
|
0.00 / 0.00%
|
20.00
|
20.20
|
19.80
|
20.00
|
19.93
|
20.00
|
224,600
|
|
|
11/12/2014
|
-0.10 / -0.50%
|
20.10
|
20.20
|
19.90
|
20.00
|
20.02
|
20.00
|
264,100
|
|
|
11/11/2014
|
-0.30 / -1.47%
|
20.40
|
20.40
|
19.70
|
20.10
|
20.13
|
20.10
|
258,400
|
|
|
11/10/2014
|
0.00 / 0.00%
|
20.40
|
20.60
|
20.10
|
20.40
|
20.31
|
20.40
|
245,600
|
|
|
11/7/2014
|
-0.20 / -0.97%
|
20.60
|
21.00
|
20.10
|
20.40
|
20.51
|
20.40
|
283,300
|
|
|
11/6/2014
|
+0.60 / +3.00%
|
20.00
|
21.00
|
20.00
|
20.60
|
20.43
|
20.60
|
287,800
|
|
|
11/5/2014
|
-0.70 / -3.38%
|
20.60
|
20.70
|
19.70
|
20.00
|
20.37
|
20.00
|
251,600
|
|
|
11/4/2014
|
-0.10 / -0.48%
|
20.80
|
20.90
|
20.50
|
20.70
|
20.62
|
20.70
|
272,600
|
|
|
11/3/2014
|
+0.80 / +4.00%
|
20.00
|
21.20
|
20.00
|
20.80
|
20.56
|
20.80
|
373,300
|
|
|
10/31/2014
|
-0.10 / -0.50%
|
20.40
|
20.50
|
20.00
|
20.00
|
20.18
|
20.00
|
355,300
|
|
|
10/30/2014
|
-0.30 / -1.47%
|
20.50
|
20.70
|
20.10
|
20.10
|
20.46
|
20.10
|
226,700
|
|
|
10/29/2014
|
0.00 / 0.00%
|
20.70
|
20.70
|
19.30
|
20.40
|
20.16
|
20.40
|
235,600
|
|
|
10/28/2014
|
0.00 / 0.00%
|
20.40
|
20.70
|
20.00
|
20.40
|
20.38
|
20.40
|
279,300
|
|
|
10/27/2014
|
0.00 / 0.00%
|
20.80
|
21.10
|
19.60
|
20.40
|
20.62
|
20.40
|
213,800
|
|
|
10/24/2014
|
-2.10 / -9.33%
|
21.50
|
21.80
|
20.30
|
20.40
|
20.99
|
20.40
|
310,700
|
|
|