|
Closing price on 10/25/2012
|
|
| Open |
2.90 |
| High |
3.00 |
| Low |
2.90 |
| Volume |
40,100 |
| Split-adjusted Price |
1.27 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2012
|
-0.10 / -3.33%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.90
|
1.27
|
40,100
|
|
|
10/24/2012
|
-0.10 / -3.23%
|
3.10
|
3.10
|
2.90
|
3.00
|
2.97
|
1.31
|
30,200
|
|
|
10/23/2012
|
+0.20 / +6.90%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
1.35
|
100
|
|
|
10/22/2012
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.96
|
1.27
|
33,800
|
|
|
10/19/2012
|
-0.20 / -6.25%
|
3.10
|
3.20
|
2.90
|
3.00
|
3.01
|
1.31
|
119,800
|
|
|
10/18/2012
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.12
|
1.40
|
63,400
|
|
|
10/17/2012
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.10
|
3.20
|
3.12
|
1.40
|
118,500
|
|
|
10/16/2012
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.26
|
1.44
|
81,700
|
|
|
10/15/2012
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.10
|
1.40
|
29,000
|
|
|
10/12/2012
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.20
|
1.40
|
50,000
|
|
|
10/11/2012
|
+0.10 / +3.13%
|
3.20
|
3.40
|
3.20
|
3.30
|
3.34
|
1.44
|
110,900
|
|
|
10/10/2012
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.19
|
1.40
|
35,400
|
|
|
10/9/2012
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.19
|
1.40
|
21,600
|
|
|
10/8/2012
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.12
|
1.40
|
54,000
|
|
|
10/5/2012
|
+0.10 / +3.33%
|
3.00
|
3.20
|
3.00
|
3.10
|
3.09
|
1.35
|
34,300
|
|
|
10/4/2012
|
-0.10 / -3.23%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.97
|
1.31
|
7,500
|
|
|
10/3/2012
|
+0.10 / +3.33%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
1.35
|
14,000
|
|
|
10/2/2012
|
-0.10 / -3.23%
|
3.10
|
3.10
|
2.90
|
3.00
|
2.99
|
1.31
|
42,200
|
|
|
10/1/2012
|
-0.10 / -3.13%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.01
|
1.35
|
31,000
|
|
|
9/28/2012
|
-0.10 / -3.03%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.12
|
1.40
|
17,600
|
|
|
9/27/2012
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.20
|
1.44
|
7,300
|
|
|
9/26/2012
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.21
|
1.44
|
65,100
|
|
|
9/25/2012
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.10
|
3.30
|
3.13
|
1.44
|
21,600
|
|
|
9/24/2012
|
-0.10 / -2.94%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.28
|
1.44
|
14,300
|
|
|
9/21/2012
|
0.00 / 0.00%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.30
|
1.49
|
20,700
|
|
|
9/20/2012
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.20
|
3.40
|
3.22
|
1.49
|
68,000
|
|
|
9/19/2012
|
+0.10 / +3.03%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.26
|
1.49
|
88,200
|
|
|
9/18/2012
|
-0.20 / -5.71%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.40
|
1.44
|
167,800
|
|
|
9/17/2012
|
+0.10 / +2.94%
|
3.60
|
3.60
|
3.40
|
3.50
|
3.53
|
1.53
|
71,000
|
|
|
9/14/2012
|
+0.20 / +6.25%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.37
|
1.49
|
39,300
|
|
|