|
Closing price on 4/7/2010
|
|
| Open |
8.30 |
| High |
9.10 |
| Low |
8.00 |
| Volume |
71,160 |
| Split-adjusted Price |
3.50 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/5/2010
|
-0.80 / -9.09%
|
8.10
|
8.10
|
7.90
|
8.00
|
7.93
|
3.50
|
16,400
|
|
|
3/4/2010
|
+0.70 / +8.64%
|
8.00
|
8.80
|
8.00
|
8.80
|
8.02
|
3.84
|
12,420
|
|
|
3/3/2010
|
+0.30 / +3.85%
|
8.00
|
8.30
|
8.00
|
8.10
|
8.02
|
3.54
|
17,450
|
|
|
3/2/2010
|
-0.40 / -4.88%
|
8.10
|
8.10
|
7.70
|
7.80
|
7.97
|
3.41
|
32,090
|
|
|
3/1/2010
|
+0.10 / +1.23%
|
8.00
|
8.80
|
8.00
|
8.20
|
8.06
|
3.58
|
25,380
|
|
|
2/26/2010
|
+0.10 / +1.25%
|
8.00
|
8.10
|
7.80
|
8.10
|
7.99
|
3.54
|
29,600
|
|
|
2/25/2010
|
0.00 / 0.00%
|
8.00
|
8.60
|
7.90
|
8.00
|
7.98
|
3.50
|
19,380
|
|
|