|
Closing price on 2/23/2010
|
|
| Open |
7.80 |
| High |
8.40 |
| Low |
7.80 |
| Volume |
1,027,170 |
| Split-adjusted Price |
3.41 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2010
|
+0.10 / +1.30%
|
7.80
|
8.40
|
7.80
|
7.80
|
7.80
|
3.41
|
1,027,170
|
|
|
2/22/2010
|
0.00 / 0.00%
|
8.40
|
8.40
|
7.70
|
7.70
|
7.76
|
3.36
|
110
|
|
|
2/12/2010
|
-0.10 / -1.28%
|
7.70
|
7.80
|
7.60
|
7.70
|
7.67
|
3.36
|
15,970
|
|
|
2/11/2010
|
+0.30 / +4.00%
|
8.20
|
8.20
|
7.80
|
7.80
|
7.85
|
3.41
|
2,010
|
|
|
2/10/2010
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.50
|
7.50
|
7.53
|
3.28
|
1,400
|
|
|
2/9/2010
|
+0.20 / +2.74%
|
8.00
|
8.00
|
7.30
|
7.50
|
7.56
|
3.28
|
16,100
|
|
|
2/8/2010
|
-0.20 / -2.67%
|
7.30
|
7.90
|
7.30
|
7.30
|
7.41
|
3.19
|
70,475
|
|
|
2/5/2010
|
-0.20 / -2.60%
|
8.00
|
8.40
|
7.40
|
7.50
|
7.68
|
3.28
|
12,530
|
|
|
2/4/2010
|
-0.10 / -1.28%
|
8.10
|
8.90
|
7.50
|
7.70
|
7.98
|
3.36
|
6,400
|
|
|
2/3/2010
|
-0.10 / -1.27%
|
8.90
|
8.90
|
7.80
|
7.80
|
8.11
|
3.41
|
6,000
|
|
|
2/2/2010
|
-0.70 / -8.14%
|
8.00
|
9.10
|
7.50
|
7.90
|
8.15
|
3.45
|
75,370
|
|
|
2/1/2010
|
+1.10 / +14.67%
|
8.00
|
8.60
|
7.80
|
8.60
|
8.25
|
3.76
|
4,000
|
|
|
1/29/2010
|
0.00 / 0.00%
|
7.20
|
8.60
|
7.20
|
7.50
|
7.95
|
3.28
|
64,050
|
|
|
1/28/2010
|
-0.60 / -7.41%
|
7.50
|
8.90
|
7.30
|
7.50
|
7.87
|
3.28
|
51,000
|
|
|
1/27/2010
|
-0.20 / -2.41%
|
8.90
|
8.90
|
8.00
|
8.10
|
8.07
|
3.54
|
10,060
|
|
|
1/26/2010
|
+0.20 / +2.47%
|
8.90
|
8.90
|
8.30
|
8.30
|
8.84
|
3.63
|
41,300
|
|
|
1/25/2010
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
3.54
|
200
|
|
|
1/22/2010
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.05
|
3.54
|
17,400
|
|
|
1/21/2010
|
-0.60 / -6.90%
|
8.50
|
8.80
|
8.00
|
8.10
|
8.49
|
3.54
|
31,500
|
|
|
1/20/2010
|
-0.40 / -4.40%
|
9.00
|
9.00
|
8.30
|
8.70
|
8.52
|
3.80
|
13,300
|
|
|
1/19/2010
|
+0.50 / +5.81%
|
9.20
|
9.20
|
8.40
|
9.10
|
8.96
|
3.98
|
16,900
|
|
|
1/18/2010
|
+0.60 / +7.50%
|
8.50
|
9.00
|
8.50
|
8.60
|
8.73
|
3.76
|
17,800
|
|
|
1/14/2010
|
+0.20 / +2.56%
|
8.40
|
8.40
|
7.00
|
8.00
|
8.37
|
3.50
|
52,535
|
|
|
1/13/2010
|
+0.30 / +4.00%
|
7.50
|
7.90
|
7.50
|
7.80
|
7.67
|
3.41
|
26,000
|
|
|
1/12/2010
|
-0.50 / -6.25%
|
8.70
|
8.80
|
7.20
|
7.50
|
7.55
|
3.28
|
19,820
|
|
|
1/11/2010
|
+0.30 / +3.90%
|
8.40
|
8.40
|
8.00
|
8.00
|
8.00
|
3.50
|
24,060
|
|
|
1/8/2010
|
+0.10 / +1.32%
|
8.00
|
8.00
|
7.50
|
7.70
|
7.67
|
3.36
|
41,340
|
|
|
1/7/2010
|
-0.20 / -2.56%
|
7.80
|
7.80
|
7.60
|
7.60
|
7.69
|
3.32
|
3,200
|
|
|
1/6/2010
|
-0.20 / -2.50%
|
8.00
|
8.40
|
7.60
|
7.80
|
7.86
|
3.41
|
17,600
|
|
|
1/5/2010
|
-1.20 / -13.04%
|
9.00
|
9.20
|
8.00
|
8.00
|
8.40
|
3.50
|
13,050
|
|
|