|
Closing price on 5/10/2010
|
|
| Open |
16.70 |
| High |
16.70 |
| Low |
14.40 |
| Volume |
203,061 |
| Split-adjusted Price |
6.55 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2010
|
-0.20 / -1.32%
|
16.70
|
16.70
|
14.40
|
15.00
|
15.27
|
6.55
|
203,061
|
|
|
5/7/2010
|
+1.30 / +9.35%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
6.64
|
42,600
|
|
|
5/6/2010
|
+1.20 / +9.45%
|
13.90
|
13.90
|
13.60
|
13.90
|
13.87
|
6.07
|
50,810
|
|
|
5/5/2010
|
+0.80 / +6.72%
|
11.90
|
12.70
|
11.70
|
12.70
|
12.68
|
5.55
|
126,230
|
|
|
5/4/2010
|
+0.60 / +5.31%
|
11.00
|
11.90
|
11.00
|
11.90
|
11.60
|
5.20
|
195,398
|
|
|
4/29/2010
|
+1.30 / +13.00%
|
10.30
|
11.30
|
10.30
|
11.30
|
10.89
|
4.94
|
87,260
|
|
|
4/28/2010
|
0.00 / 0.00%
|
10.00
|
11.10
|
10.00
|
10.00
|
10.31
|
4.37
|
148,890
|
|
|
4/27/2010
|
-0.10 / -0.99%
|
11.20
|
11.40
|
9.80
|
10.00
|
10.06
|
4.37
|
31,537
|
|
|
4/26/2010
|
+0.10 / +1.00%
|
11.10
|
11.10
|
10.00
|
10.10
|
10.37
|
4.41
|
32,922
|
|
|
4/22/2010
|
-0.30 / -2.91%
|
11.00
|
11.00
|
9.90
|
10.00
|
10.09
|
4.37
|
56,140
|
|
|
4/21/2010
|
-0.20 / -1.90%
|
10.90
|
10.90
|
9.90
|
10.30
|
9.99
|
4.50
|
91,880
|
|
|
4/20/2010
|
-1.10 / -9.48%
|
12.00
|
12.00
|
10.50
|
10.50
|
11.05
|
4.59
|
56,220
|
|
|
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
|
|
|