|
Closing price on 3/21/2011
|
|
| Open |
10.20 |
| High |
10.30 |
| Low |
9.60 |
| Volume |
150,700 |
| Split-adjusted Price |
4.19 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2011
|
-0.20 / -2.04%
|
10.20
|
10.30
|
9.60
|
9.60
|
9.96
|
4.19
|
150,700
|
|
|
3/18/2011
|
+0.50 / +5.38%
|
9.40
|
9.80
|
9.30
|
9.80
|
9.68
|
4.28
|
341,000
|
|
|
3/17/2011
|
+0.10 / +1.09%
|
9.00
|
9.40
|
9.00
|
9.30
|
9.24
|
4.06
|
97,700
|
|
|
3/16/2011
|
+0.30 / +3.37%
|
9.30
|
9.40
|
9.00
|
9.20
|
9.10
|
4.02
|
108,900
|
|
|
3/15/2011
|
0.00 / 0.00%
|
8.90
|
9.40
|
8.80
|
8.90
|
9.06
|
3.89
|
111,900
|
|
|
3/14/2011
|
-0.60 / -6.32%
|
10.00
|
10.00
|
8.90
|
8.90
|
9.37
|
3.89
|
232,400
|
|
|
3/11/2011
|
+0.50 / +5.56%
|
9.20
|
9.50
|
9.20
|
9.50
|
9.49
|
4.15
|
106,600
|
|
|
3/10/2011
|
+0.40 / +4.65%
|
8.70
|
9.00
|
8.70
|
9.00
|
8.91
|
3.93
|
78,000
|
|
|
3/9/2011
|
-0.30 / -3.37%
|
9.00
|
9.00
|
8.40
|
8.60
|
8.46
|
3.76
|
125,800
|
|
|
3/8/2011
|
-0.10 / -1.11%
|
9.00
|
9.10
|
8.90
|
8.90
|
8.95
|
3.89
|
38,100
|
|
|
3/7/2011
|
-0.10 / -1.10%
|
9.20
|
9.20
|
8.90
|
9.00
|
9.05
|
3.93
|
128,700
|
|
|
3/4/2011
|
+0.10 / +1.11%
|
9.20
|
9.20
|
8.90
|
9.10
|
9.09
|
3.98
|
123,500
|
|
|
3/3/2011
|
-0.40 / -4.26%
|
9.10
|
9.30
|
8.90
|
9.00
|
9.04
|
3.93
|
217,500
|
|
|
3/2/2011
|
-0.30 / -3.09%
|
9.70
|
9.70
|
9.30
|
9.40
|
9.43
|
4.11
|
170,100
|
|
|
3/1/2011
|
-0.20 / -2.02%
|
10.00
|
10.00
|
9.60
|
9.70
|
9.82
|
4.24
|
99,800
|
|
|
2/28/2011
|
-0.10 / -1.00%
|
10.40
|
10.40
|
9.50
|
9.90
|
10.05
|
4.33
|
90,700
|
|
|
2/25/2011
|
+0.40 / +4.17%
|
9.50
|
10.00
|
9.50
|
10.00
|
9.83
|
4.37
|
195,400
|
|
|
2/24/2011
|
-0.20 / -2.04%
|
9.80
|
9.80
|
9.20
|
9.60
|
9.43
|
4.19
|
64,500
|
|
|
2/23/2011
|
+0.50 / +5.38%
|
9.30
|
9.90
|
9.30
|
9.80
|
9.63
|
4.28
|
66,500
|
|
|
2/22/2011
|
-0.30 / -3.13%
|
9.80
|
9.80
|
9.10
|
9.30
|
9.32
|
4.06
|
88,900
|
|
|
2/21/2011
|
-0.70 / -6.80%
|
10.60
|
10.60
|
9.60
|
9.60
|
9.63
|
4.19
|
280,800
|
|
|
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
|
|
|