|
Closing price on 5/30/2011
|
|
| Open |
4.90 |
| High |
4.90 |
| Low |
4.60 |
| Volume |
65,200 |
| Split-adjusted Price |
2.05 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2011
|
-0.30 / -6.00%
|
4.90
|
4.90
|
4.60
|
4.70
|
4.76
|
2.05
|
65,200
|
|
|
5/27/2011
|
+0.10 / +2.04%
|
4.70
|
5.00
|
4.70
|
5.00
|
4.93
|
2.18
|
81,500
|
|
|
5/26/2011
|
0.00 / 0.00%
|
4.60
|
5.10
|
4.60
|
4.90
|
4.74
|
2.14
|
179,300
|
|
|
5/25/2011
|
-0.30 / -5.77%
|
5.00
|
5.00
|
4.90
|
4.90
|
4.90
|
2.14
|
117,300
|
|
|
5/24/2011
|
-0.20 / -3.70%
|
5.30
|
5.30
|
5.20
|
5.20
|
5.21
|
2.27
|
98,000
|
|
|
5/23/2011
|
-0.20 / -3.57%
|
5.80
|
5.80
|
5.40
|
5.40
|
5.45
|
2.36
|
108,000
|
|
|
5/20/2011
|
-0.30 / -5.08%
|
5.80
|
5.80
|
5.50
|
5.60
|
5.67
|
2.45
|
54,200
|
|
|
5/19/2011
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.70
|
5.90
|
5.80
|
2.58
|
62,400
|
|
|
5/18/2011
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.60
|
6.00
|
5.93
|
2.62
|
46,000
|
|
|
5/17/2011
|
-0.30 / -4.76%
|
6.20
|
6.30
|
6.00
|
6.00
|
6.02
|
2.62
|
83,600
|
|
|
5/16/2011
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.20
|
6.30
|
6.34
|
2.75
|
63,300
|
|
|
5/13/2011
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.45
|
2.80
|
32,600
|
|
|
5/12/2011
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.50
|
6.43
|
2.84
|
34,000
|
|
|
5/11/2011
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.48
|
2.84
|
63,200
|
|
|
5/10/2011
|
-0.10 / -1.52%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.63
|
2.84
|
44,900
|
|
|
5/9/2011
|
+0.10 / +1.54%
|
6.70
|
6.80
|
6.50
|
6.60
|
6.61
|
2.88
|
96,800
|
|
|
5/6/2011
|
+0.30 / +4.84%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.38
|
2.84
|
72,300
|
|
|
5/5/2011
|
-0.20 / -3.13%
|
6.60
|
6.60
|
6.20
|
6.20
|
6.27
|
2.71
|
55,200
|
|
|
5/4/2011
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.40
|
6.40
|
6.56
|
2.80
|
84,200
|
|
|
4/29/2011
|
-0.10 / -1.54%
|
6.50
|
6.60
|
6.10
|
6.40
|
6.37
|
2.80
|
63,600
|
|
|
4/28/2011
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.40
|
6.50
|
6.50
|
2.84
|
45,100
|
|
|
4/27/2011
|
-0.10 / -1.52%
|
6.80
|
6.80
|
6.40
|
6.50
|
6.58
|
2.84
|
66,500
|
|
|
4/26/2011
|
-0.40 / -5.71%
|
6.80
|
6.80
|
6.50
|
6.60
|
6.67
|
2.88
|
98,700
|
|
|
4/25/2011
|
+0.10 / +1.45%
|
6.70
|
7.00
|
6.60
|
7.00
|
6.94
|
3.06
|
144,800
|
|
|
4/22/2011
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.50
|
6.90
|
6.58
|
3.01
|
232,600
|
|
|
4/21/2011
|
-0.30 / -4.17%
|
7.50
|
7.50
|
6.80
|
6.90
|
6.91
|
3.01
|
116,200
|
|
|
4/20/2011
|
-0.30 / -4.00%
|
7.70
|
7.70
|
7.10
|
7.20
|
7.27
|
3.15
|
104,800
|
|
|
4/19/2011
|
-0.10 / -1.32%
|
7.80
|
7.80
|
7.30
|
7.50
|
7.56
|
3.28
|
63,300
|
|
|
4/18/2011
|
-0.50 / -6.17%
|
8.10
|
8.10
|
7.60
|
7.60
|
7.63
|
3.32
|
121,400
|
|
|
4/15/2011
|
-0.30 / -3.57%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.07
|
3.54
|
114,900
|
|
|