|
|
Closing price on 5/23/2014
|
|
| Open |
13.50 |
| High |
14.40 |
| Low |
13.30 |
| Volume |
2,763,504 |
| Split-adjusted Price |
6.37 |
|
|
FIT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2014
|
+0.60 / +4.44%
|
13.50
|
14.40
|
13.30
|
14.10
|
13.74
|
6.37
|
2,763,504
|
|
|
5/22/2014
|
-0.20 / -1.46%
|
13.70
|
13.80
|
13.00
|
13.50
|
13.37
|
6.10
|
1,921,720
|
|
|
5/21/2014
|
+0.10 / +0.74%
|
13.60
|
14.10
|
13.10
|
13.70
|
13.56
|
6.19
|
1,298,500
|
|
|
5/20/2014
|
+0.60 / +4.62%
|
13.10
|
13.60
|
12.50
|
13.60
|
12.87
|
6.14
|
1,677,200
|
|
|
5/19/2014
|
+0.40 / +3.17%
|
12.60
|
13.20
|
12.10
|
13.00
|
12.58
|
5.87
|
1,537,323
|
|
|
5/16/2014
|
+0.50 / +4.13%
|
12.10
|
12.60
|
11.80
|
12.60
|
12.18
|
5.69
|
1,328,800
|
|
|
5/15/2014
|
+0.40 / +3.42%
|
11.80
|
12.70
|
11.40
|
12.10
|
12.04
|
5.46
|
2,129,800
|
|
|
5/14/2014
|
+1.00 / +9.35%
|
10.70
|
11.70
|
10.60
|
11.70
|
11.18
|
5.28
|
1,137,700
|
|
|
5/13/2014
|
-0.70 / -6.14%
|
11.40
|
11.40
|
10.50
|
10.70
|
10.73
|
4.83
|
977,200
|
|
|
5/12/2014
|
-1.20 / -9.52%
|
12.60
|
12.60
|
11.40
|
11.40
|
11.55
|
5.15
|
1,171,600
|
|
|
5/9/2014
|
0.00 / 0.00%
|
11.40
|
12.70
|
11.40
|
12.60
|
11.80
|
5.69
|
2,470,520
|
|
|
5/8/2014
|
-1.30 / -9.35%
|
13.90
|
13.90
|
12.60
|
12.60
|
13.02
|
5.69
|
274,300
|
|
|
5/7/2014
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.40
|
13.90
|
13.69
|
6.28
|
557,400
|
|
|
5/6/2014
|
-0.40 / -2.80%
|
14.20
|
14.20
|
13.00
|
13.90
|
13.50
|
6.28
|
716,803
|
|
|
5/5/2014
|
-1.00 / -6.54%
|
15.30
|
15.40
|
14.30
|
14.30
|
14.96
|
6.46
|
978,010
|
|
|
4/29/2014
|
+0.10 / +0.66%
|
15.20
|
15.30
|
15.00
|
15.30
|
15.13
|
6.91
|
516,900
|
|
|
4/28/2014
|
-0.30 / -1.94%
|
15.50
|
15.70
|
15.10
|
15.20
|
15.32
|
6.86
|
793,300
|
|
|
4/25/2014
|
+0.30 / +1.97%
|
15.20
|
15.70
|
15.20
|
15.50
|
15.40
|
7.00
|
818,200
|
|
|
4/24/2014
|
-0.30 / -1.94%
|
15.50
|
15.60
|
15.10
|
15.20
|
15.27
|
6.86
|
838,210
|
|
|
4/23/2014
|
-0.20 / -1.27%
|
15.70
|
15.80
|
15.20
|
15.50
|
15.48
|
7.00
|
816,400
|
|
|
4/22/2014
|
+0.70 / +4.67%
|
15.00
|
15.70
|
15.00
|
15.70
|
15.23
|
7.09
|
699,500
|
|
|
4/21/2014
|
-0.70 / -4.46%
|
15.60
|
15.70
|
15.00
|
15.00
|
15.32
|
6.77
|
1,195,605
|
|
|
4/18/2014
|
-1.30 / -7.65%
|
17.00
|
17.00
|
15.70
|
15.70
|
16.13
|
7.09
|
1,499,750
|
|
|
4/17/2014
|
+0.50 / +3.03%
|
16.50
|
17.00
|
16.10
|
17.00
|
16.55
|
7.68
|
1,752,620
|
|
|
4/16/2014
|
-0.50 / -2.94%
|
17.00
|
17.30
|
15.90
|
16.50
|
16.27
|
7.45
|
2,444,500
|
|
|
4/15/2014
|
-1.20 / -6.59%
|
18.20
|
18.80
|
17.00
|
17.00
|
18.11
|
7.68
|
3,225,808
|
|
|
4/14/2014
|
+0.20 / +1.11%
|
18.00
|
18.20
|
17.70
|
18.20
|
17.90
|
8.22
|
1,157,600
|
|
|
4/11/2014
|
-0.30 / -1.64%
|
18.30
|
18.40
|
17.90
|
18.00
|
18.03
|
8.13
|
1,228,900
|
|
|
4/10/2014
|
+1.20 / +7.02%
|
17.30
|
18.40
|
17.20
|
18.30
|
17.77
|
8.26
|
2,698,130
|
|
|
4/8/2014
|
-0.10 / -0.58%
|
17.20
|
17.40
|
16.90
|
17.10
|
17.07
|
7.72
|
1,370,980
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,810,900
|
8.70
|
2.35%
|
|
|
|
AGG
|
228,100
|
15.80
|
-0.63%
|
|
|
|
API
|
3,090,200
|
7.20
|
9.09%
|
|
|
|
ASM
|
807,500
|
7.14
|
-0.14%
|
|
|
|
BCR
|
1,581,500
|
2.00
|
11.11%
|
|
|
|
BII
|
0
|
0.60
|
0.00%
|
|
|
|
BVL
|
14,200
|
13.20
|
-6.38%
|
|
|
|
C21
|
1,700
|
16.20
|
14.89%
|
|
|
|
CCI
|
3,700
|
22.00
|
6.02%
|
|
|
|
|
Market Update
Last updated at 3:09:59 PM
|
|
|
|
|