|
Closing price on 4/19/2010
|
|
| Open |
11.00 |
| High |
11.70 |
| Low |
10.70 |
| Volume |
180,630 |
| Split-adjusted Price |
5.07 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2010
|
+0.90 / +8.41%
|
11.00
|
11.70
|
10.70
|
11.60
|
11.60
|
5.07
|
180,630
|
|
|
4/16/2010
|
+0.40 / +3.88%
|
10.70
|
10.70
|
10.50
|
10.70
|
10.69
|
4.67
|
103,370
|
|
|
4/15/2010
|
+0.90 / +9.57%
|
10.30
|
10.30
|
8.50
|
10.30
|
9.84
|
4.50
|
94,290
|
|
|
4/14/2010
|
+0.30 / +3.30%
|
9.30
|
9.40
|
9.20
|
9.40
|
9.38
|
4.11
|
78,980
|
|
|
4/13/2010
|
+1.00 / +12.35%
|
8.70
|
9.10
|
8.30
|
9.10
|
8.65
|
3.98
|
112,800
|
|
|
4/12/2010
|
-0.10 / -1.22%
|
8.20
|
8.80
|
8.10
|
8.10
|
8.35
|
3.54
|
118,600
|
|
|
4/9/2010
|
+0.20 / +2.50%
|
8.00
|
8.30
|
8.00
|
8.20
|
8.04
|
3.58
|
17,100
|
|
|
4/7/2010
|
0.00 / 0.00%
|
8.30
|
9.10
|
8.00
|
8.00
|
8.14
|
3.50
|
71,160
|
|
|
4/6/2010
|
+0.10 / +1.27%
|
7.80
|
8.60
|
7.80
|
8.00
|
8.32
|
3.50
|
72,440
|
|
|
4/5/2010
|
-0.10 / -1.25%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
3.45
|
2,000
|
|
|
4/2/2010
|
0.00 / 0.00%
|
8.80
|
8.80
|
7.60
|
8.00
|
7.89
|
3.50
|
5,510
|
|
|
4/1/2010
|
+0.10 / +1.27%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
3.50
|
0
|
|
|
3/31/2010
|
+0.30 / +3.95%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.98
|
3.45
|
23,200
|
|
|
3/30/2010
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.60
|
7.60
|
7.87
|
3.32
|
65,020
|
|
|
3/29/2010
|
-0.10 / -1.30%
|
7.90
|
7.90
|
7.60
|
7.60
|
7.61
|
3.32
|
24,900
|
|
|
3/26/2010
|
0.00 / 0.00%
|
7.70
|
7.90
|
7.70
|
7.70
|
7.84
|
3.36
|
7,050
|
|
|
3/25/2010
|
-0.30 / -3.75%
|
7.90
|
7.90
|
7.70
|
7.70
|
7.80
|
3.36
|
10,800
|
|
|
3/24/2010
|
+0.10 / +1.27%
|
8.00
|
8.00
|
7.90
|
8.00
|
7.96
|
3.50
|
22,635
|
|
|
3/23/2010
|
-0.10 / -1.25%
|
7.80
|
8.00
|
7.80
|
7.90
|
7.96
|
3.45
|
9,517
|
|
|
3/22/2010
|
-0.10 / -1.23%
|
8.00
|
8.00
|
7.80
|
8.00
|
7.92
|
3.50
|
56,100
|
|
|
3/19/2010
|
+0.30 / +3.85%
|
8.60
|
8.60
|
7.80
|
8.10
|
7.99
|
3.54
|
20,120
|
|
|
3/18/2010
|
-0.10 / -1.27%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.95
|
3.41
|
12,150
|
|
|
3/17/2010
|
-0.10 / -1.25%
|
8.00
|
8.10
|
7.80
|
7.90
|
7.99
|
3.45
|
32,770
|
|
|
3/16/2010
|
0.00 / 0.00%
|
8.00
|
8.50
|
7.90
|
8.00
|
8.45
|
3.50
|
1,120
|
|
|
3/15/2010
|
+0.10 / +1.27%
|
8.00
|
8.00
|
7.60
|
8.00
|
7.96
|
3.50
|
33,420
|
|
|
3/12/2010
|
-0.10 / -1.25%
|
7.90
|
8.00
|
7.80
|
7.90
|
7.98
|
3.45
|
18,680
|
|
|
3/11/2010
|
-0.10 / -1.23%
|
7.80
|
8.00
|
7.80
|
8.00
|
7.97
|
3.50
|
34,200
|
|
|
3/10/2010
|
+0.30 / +3.85%
|
7.70
|
8.10
|
7.70
|
8.10
|
8.01
|
3.54
|
9,600
|
|
|
3/9/2010
|
-0.10 / -1.27%
|
7.80
|
8.00
|
7.80
|
7.80
|
7.80
|
3.41
|
17,130
|
|
|
3/8/2010
|
-0.10 / -1.25%
|
8.20
|
8.20
|
7.50
|
7.90
|
7.85
|
3.45
|
20,900
|
|
|