|
Closing price on 10/29/2010
|
|
| Open |
13.60 |
| High |
14.00 |
| Low |
13.30 |
| Volume |
133,500 |
| Split-adjusted Price |
5.99 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2010
|
+0.40 / +3.01%
|
13.60
|
14.00
|
13.30
|
13.70
|
13.60
|
5.99
|
133,500
|
|
|
10/28/2010
|
-0.50 / -3.62%
|
13.70
|
14.00
|
13.30
|
13.30
|
13.63
|
5.81
|
246,900
|
|
|
10/27/2010
|
-0.80 / -5.48%
|
15.00
|
15.00
|
13.80
|
13.80
|
14.13
|
6.03
|
244,200
|
|
|
10/26/2010
|
+0.80 / +5.80%
|
14.00
|
14.60
|
13.80
|
14.60
|
14.55
|
6.38
|
371,200
|
|
|
10/25/2010
|
+0.40 / +2.99%
|
13.60
|
14.00
|
13.20
|
13.80
|
13.68
|
6.03
|
255,000
|
|
|
10/22/2010
|
-0.30 / -2.19%
|
13.70
|
13.70
|
13.10
|
13.40
|
13.43
|
5.85
|
249,700
|
|
|
10/21/2010
|
0.00 / 0.00%
|
13.20
|
14.40
|
13.20
|
13.70
|
13.67
|
5.99
|
261,900
|
|
|
10/20/2010
|
-0.70 / -4.86%
|
13.80
|
13.90
|
13.50
|
13.70
|
13.59
|
5.99
|
530,600
|
|
|
10/19/2010
|
-0.50 / -3.36%
|
15.10
|
15.20
|
14.20
|
14.40
|
14.53
|
6.29
|
295,300
|
|
|
10/18/2010
|
+0.20 / +1.36%
|
14.80
|
15.30
|
14.80
|
14.90
|
15.10
|
6.51
|
267,400
|
|
|
10/15/2010
|
-0.30 / -2.00%
|
15.10
|
15.20
|
14.60
|
14.70
|
14.85
|
6.42
|
191,500
|
|
|
10/14/2010
|
+0.10 / +0.67%
|
14.90
|
15.60
|
14.80
|
15.00
|
15.20
|
6.55
|
383,500
|
|
|
10/13/2010
|
+0.30 / +2.05%
|
14.40
|
15.00
|
14.10
|
14.90
|
14.67
|
6.51
|
341,500
|
|
|
10/12/2010
|
-0.50 / -3.31%
|
15.40
|
15.40
|
14.50
|
14.60
|
14.68
|
6.38
|
229,400
|
|
|
10/11/2010
|
-0.20 / -1.31%
|
15.20
|
15.60
|
14.70
|
15.10
|
15.05
|
6.60
|
197,200
|
|
|
10/8/2010
|
-0.40 / -2.55%
|
15.50
|
16.10
|
15.20
|
15.30
|
15.50
|
6.68
|
385,600
|
|
|
10/7/2010
|
+0.10 / +0.64%
|
16.30
|
16.30
|
15.70
|
15.70
|
16.24
|
6.86
|
1,055,900
|
|
|
10/6/2010
|
+0.60 / +4.00%
|
15.20
|
15.60
|
14.90
|
15.60
|
15.30
|
6.82
|
350,600
|
|
|
10/5/2010
|
0.00 / 0.00%
|
14.10
|
15.30
|
14.00
|
15.00
|
14.61
|
6.55
|
541,300
|
|
|
10/4/2010
|
-0.80 / -5.06%
|
16.50
|
16.50
|
15.00
|
15.00
|
15.04
|
6.55
|
526,900
|
|
|
10/1/2010
|
-0.90 / -5.39%
|
17.00
|
17.10
|
15.60
|
15.80
|
16.14
|
6.90
|
478,600
|
|
|
9/30/2010
|
-0.60 / -3.47%
|
17.40
|
17.40
|
16.30
|
16.70
|
16.49
|
7.30
|
686,600
|
|
|
9/29/2010
|
-0.80 / -4.42%
|
18.50
|
18.50
|
17.30
|
17.30
|
17.50
|
7.56
|
558,100
|
|
|
9/28/2010
|
+0.10 / +0.56%
|
18.50
|
19.10
|
18.00
|
18.10
|
18.45
|
7.91
|
542,600
|
|
|
9/27/2010
|
-0.20 / -1.10%
|
17.40
|
18.90
|
17.30
|
18.00
|
18.05
|
7.86
|
736,100
|
|
|
9/24/2010
|
-1.20 / -6.19%
|
18.90
|
19.50
|
18.20
|
18.20
|
18.43
|
7.95
|
824,000
|
|
|
9/23/2010
|
+0.80 / +4.30%
|
19.70
|
19.70
|
18.40
|
19.40
|
19.46
|
8.48
|
1,346,300
|
|
|
9/22/2010
|
+1.20 / +6.90%
|
18.60
|
18.60
|
18.30
|
18.60
|
18.53
|
8.13
|
1,432,300
|
|
|
9/21/2010
|
+1.10 / +6.75%
|
17.40
|
17.40
|
17.00
|
17.40
|
17.40
|
7.60
|
909,000
|
|
|
9/20/2010
|
+0.70 / +4.49%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
7.12
|
95,700
|
|
|