|
Closing price on 1/14/2011
|
|
| Open |
11.00 |
| High |
11.20 |
| Low |
10.70 |
| Volume |
151,000 |
| Split-adjusted Price |
4.81 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/14/2011
|
+0.10 / +0.92%
|
11.00
|
11.20
|
10.70
|
11.00
|
10.91
|
4.81
|
151,000
|
|
|
1/13/2011
|
+0.30 / +2.83%
|
10.90
|
11.10
|
10.60
|
10.90
|
10.90
|
4.76
|
96,000
|
|
|
1/12/2011
|
+0.20 / +1.92%
|
10.80
|
10.90
|
10.50
|
10.60
|
10.66
|
4.63
|
96,400
|
|
|
1/11/2011
|
-0.40 / -3.70%
|
10.50
|
10.90
|
10.30
|
10.40
|
10.48
|
4.54
|
101,100
|
|
|
1/10/2011
|
-0.40 / -3.57%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.86
|
4.72
|
146,400
|
|
|
1/7/2011
|
-0.30 / -2.61%
|
11.50
|
11.50
|
11.10
|
11.20
|
11.28
|
4.89
|
130,000
|
|
|
1/6/2011
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.20
|
11.50
|
11.35
|
5.02
|
135,900
|
|
|
1/5/2011
|
-0.20 / -1.71%
|
11.80
|
12.00
|
11.40
|
11.50
|
11.54
|
5.02
|
102,200
|
|
|
1/4/2011
|
-0.10 / -0.85%
|
12.10
|
12.10
|
11.70
|
11.70
|
11.86
|
5.11
|
66,600
|
|
|
12/31/2010
|
+0.20 / +1.72%
|
11.70
|
11.80
|
11.60
|
11.80
|
11.65
|
5.16
|
128,300
|
|
|
12/30/2010
|
0.00 / 0.00%
|
11.60
|
11.90
|
11.50
|
11.60
|
11.60
|
5.07
|
174,500
|
|
|
12/29/2010
|
-0.60 / -4.92%
|
12.40
|
12.40
|
11.60
|
11.60
|
11.87
|
5.07
|
177,800
|
|
|
12/28/2010
|
+0.60 / +5.17%
|
11.70
|
12.30
|
11.50
|
12.20
|
12.05
|
5.33
|
223,300
|
|
|
12/27/2010
|
+0.20 / +1.75%
|
11.70
|
11.70
|
11.40
|
11.60
|
11.54
|
5.07
|
176,200
|
|
|
12/24/2010
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.10
|
11.40
|
11.44
|
4.98
|
216,100
|
|
|
12/23/2010
|
-0.50 / -4.20%
|
12.20
|
12.30
|
11.30
|
11.40
|
11.47
|
4.98
|
339,100
|
|
|
12/22/2010
|
-0.40 / -3.25%
|
12.30
|
12.40
|
11.70
|
11.90
|
12.03
|
5.20
|
237,100
|
|
|
12/21/2010
|
-0.20 / -1.60%
|
12.50
|
12.70
|
11.90
|
12.30
|
12.30
|
5.37
|
184,600
|
|
|
12/20/2010
|
-0.20 / -1.57%
|
12.80
|
13.20
|
11.80
|
12.50
|
12.61
|
5.46
|
164,700
|
|
|
12/17/2010
|
+0.90 / +7.63%
|
12.50
|
12.70
|
12.00
|
12.70
|
12.61
|
5.55
|
255,800
|
|
|
12/16/2010
|
-0.60 / -4.84%
|
12.00
|
12.70
|
11.80
|
11.80
|
11.93
|
5.16
|
519,500
|
|
|
12/15/2010
|
-0.60 / -4.62%
|
12.90
|
13.20
|
12.30
|
12.40
|
12.63
|
5.42
|
361,000
|
|
|
12/14/2010
|
-0.90 / -6.47%
|
13.90
|
13.90
|
13.00
|
13.00
|
13.13
|
5.68
|
507,900
|
|
|
12/13/2010
|
+0.80 / +6.11%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
6.07
|
355,800
|
|
|
12/10/2010
|
+0.60 / +4.80%
|
12.70
|
13.10
|
12.70
|
13.10
|
13.02
|
5.72
|
499,400
|
|
|
12/9/2010
|
-0.20 / -1.57%
|
12.20
|
13.10
|
12.00
|
12.50
|
12.30
|
5.46
|
654,400
|
|
|
12/8/2010
|
-0.60 / -4.51%
|
13.00
|
13.40
|
12.70
|
12.70
|
12.80
|
5.55
|
372,100
|
|
|
12/7/2010
|
-0.50 / -3.62%
|
13.80
|
14.20
|
13.30
|
13.30
|
13.60
|
5.81
|
449,800
|
|
|
12/6/2010
|
+0.20 / +1.47%
|
13.60
|
14.50
|
13.60
|
13.80
|
14.24
|
6.03
|
632,000
|
|
|
12/3/2010
|
+0.40 / +3.03%
|
13.40
|
13.60
|
13.40
|
13.60
|
13.60
|
5.94
|
653,200
|
|
|