|
Closing price on 2/18/2011
|
|
| Open |
10.50 |
| High |
10.60 |
| Low |
10.20 |
| Volume |
89,000 |
| Split-adjusted Price |
4.50 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2011
|
-0.20 / -1.90%
|
10.50
|
10.60
|
10.20
|
10.30
|
10.31
|
4.50
|
89,000
|
|
|
2/17/2011
|
-0.30 / -2.78%
|
10.90
|
10.90
|
10.50
|
10.50
|
10.55
|
4.59
|
91,600
|
|
|
2/16/2011
|
-0.30 / -2.70%
|
11.10
|
11.10
|
10.80
|
10.80
|
10.91
|
4.72
|
41,900
|
|
|
2/15/2011
|
+0.10 / +0.91%
|
11.00
|
11.30
|
10.80
|
11.10
|
11.02
|
4.85
|
92,400
|
|
|
2/14/2011
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.05
|
4.81
|
69,500
|
|
|
2/11/2011
|
-0.10 / -0.90%
|
11.10
|
11.20
|
10.80
|
11.00
|
10.97
|
4.81
|
73,600
|
|
|
2/10/2011
|
-0.10 / -0.89%
|
11.00
|
11.50
|
11.00
|
11.10
|
11.26
|
4.85
|
147,000
|
|
|
2/9/2011
|
-0.20 / -1.75%
|
11.40
|
11.70
|
11.20
|
11.20
|
11.40
|
4.89
|
73,900
|
|
|
2/8/2011
|
+0.30 / +2.70%
|
11.40
|
11.60
|
11.10
|
11.40
|
11.42
|
4.98
|
28,600
|
|
|
1/28/2011
|
0.00 / 0.00%
|
11.20
|
11.50
|
11.10
|
11.10
|
11.28
|
4.85
|
307,000
|
|
|
1/27/2011
|
+0.40 / +3.74%
|
10.80
|
11.10
|
10.60
|
11.10
|
10.96
|
4.85
|
118,700
|
|
|
1/26/2011
|
+0.40 / +3.88%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.59
|
4.67
|
38,200
|
|
|
1/25/2011
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.31
|
4.50
|
104,700
|
|
|
1/24/2011
|
-0.20 / -1.89%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.49
|
4.54
|
161,400
|
|
|
1/21/2011
|
-0.10 / -0.93%
|
10.50
|
11.00
|
10.50
|
10.60
|
10.73
|
4.63
|
66,500
|
|
|
1/20/2011
|
-0.30 / -2.73%
|
11.00
|
11.20
|
10.70
|
10.70
|
10.84
|
4.67
|
55,000
|
|
|
1/19/2011
|
+0.10 / +0.92%
|
11.10
|
11.20
|
10.70
|
11.00
|
10.89
|
4.81
|
50,200
|
|
|
1/18/2011
|
-0.40 / -3.54%
|
11.70
|
11.70
|
10.90
|
10.90
|
11.14
|
4.76
|
123,800
|
|
|
1/17/2011
|
+0.30 / +2.73%
|
11.20
|
11.60
|
11.00
|
11.30
|
11.36
|
4.94
|
138,700
|
|
|
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
|
|
|