|
Closing price on 1/23/2013
|
|
| Open |
2.90 |
| High |
3.10 |
| Low |
2.90 |
| Volume |
77,200 |
| Split-adjusted Price |
1.31 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2013
|
0.00 / 0.00%
|
2.90
|
3.10
|
2.90
|
3.00
|
2.95
|
1.31
|
77,200
|
|
|
1/22/2013
|
-0.20 / -6.25%
|
3.10
|
3.20
|
2.90
|
3.00
|
2.99
|
1.31
|
43,600
|
|
|
1/21/2013
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.10
|
3.20
|
3.15
|
1.40
|
33,600
|
|
|
1/18/2013
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.10
|
3.20
|
3.17
|
1.40
|
41,600
|
|
|
1/17/2013
|
-0.10 / -2.94%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.18
|
1.44
|
105,300
|
|
|
1/16/2013
|
+0.10 / +3.03%
|
3.50
|
3.60
|
3.40
|
3.40
|
3.49
|
1.49
|
83,400
|
|
|
1/15/2013
|
+0.30 / +10.00%
|
3.30
|
3.30
|
3.00
|
3.30
|
3.25
|
1.44
|
158,400
|
|
|
1/14/2013
|
-0.20 / -6.25%
|
3.00
|
3.20
|
3.00
|
3.00
|
3.03
|
1.31
|
41,000
|
|
|
1/11/2013
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.20
|
1.40
|
116,800
|
|
|
1/10/2013
|
+0.20 / +6.45%
|
3.30
|
3.30
|
3.00
|
3.30
|
3.08
|
1.44
|
126,000
|
|
|
1/9/2013
|
-0.20 / -6.06%
|
3.50
|
3.50
|
3.10
|
3.10
|
3.36
|
1.35
|
421,500
|
|
|
1/8/2013
|
+0.20 / +6.45%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
1.44
|
47,100
|
|
|
1/7/2013
|
+0.20 / +6.90%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
1.35
|
26,500
|
|
|
1/4/2013
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.87
|
1.27
|
79,000
|
|
|
1/3/2013
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
1.22
|
248,600
|
|
|
1/2/2013
|
+0.10 / +3.85%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
1.18
|
68,900
|
|
|
12/28/2012
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.52
|
1.14
|
119,100
|
|
|
12/27/2012
|
-0.10 / -3.85%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.52
|
1.09
|
107,700
|
|
|
12/26/2012
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.56
|
1.14
|
29,000
|
|
|
12/25/2012
|
-0.10 / -3.70%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.50
|
1.14
|
52,000
|
|
|
12/24/2012
|
+0.10 / +3.85%
|
2.50
|
2.70
|
2.50
|
2.70
|
2.56
|
1.18
|
43,800
|
|
|
12/21/2012
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.40
|
2.60
|
2.49
|
1.14
|
8,800
|
|
|
12/20/2012
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.52
|
1.09
|
62,200
|
|
|
12/19/2012
|
+0.10 / +4.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.60
|
1.14
|
54,000
|
|
|
12/18/2012
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.49
|
1.09
|
25,400
|
|
|
12/17/2012
|
-0.10 / -3.85%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
1.09
|
61,300
|
|
|
12/14/2012
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
1.14
|
53,600
|
|
|
12/13/2012
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.50
|
2.60
|
2.61
|
1.14
|
59,900
|
|
|
12/12/2012
|
+0.10 / +4.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.60
|
1.14
|
140,700
|
|
|
12/11/2012
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
1.09
|
141,900
|
|
|