|
Closing price on 5/6/2011
|
|
| Open |
6.40 |
| High |
6.50 |
| Low |
6.30 |
| Volume |
72,300 |
| Split-adjusted Price |
2.84 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/14/2011
|
-0.10 / -1.18%
|
8.70
|
8.70
|
8.30
|
8.40
|
8.40
|
3.67
|
57,300
|
|
|
4/13/2011
|
-0.10 / -1.16%
|
8.40
|
8.70
|
8.40
|
8.50
|
8.47
|
3.71
|
20,700
|
|
|
4/8/2011
|
-0.20 / -2.27%
|
8.80
|
8.80
|
8.50
|
8.60
|
8.61
|
3.76
|
59,800
|
|
|
4/7/2011
|
-0.20 / -2.22%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.86
|
3.84
|
63,000
|
|
|
4/6/2011
|
0.00 / 0.00%
|
8.70
|
9.10
|
8.70
|
9.00
|
8.90
|
3.93
|
56,900
|
|
|
4/5/2011
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.60
|
9.00
|
8.72
|
3.93
|
53,200
|
|
|
4/4/2011
|
-0.10 / -1.12%
|
8.80
|
9.00
|
8.80
|
8.80
|
8.85
|
3.84
|
47,300
|
|
|
4/1/2011
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.91
|
3.89
|
22,000
|
|
|
3/31/2011
|
-0.10 / -1.10%
|
9.10
|
9.10
|
8.90
|
9.00
|
9.00
|
3.93
|
116,800
|
|
|
3/30/2011
|
-0.20 / -2.15%
|
9.20
|
9.20
|
8.90
|
9.10
|
8.99
|
3.98
|
127,600
|
|
|
3/29/2011
|
-0.10 / -1.06%
|
9.50
|
9.50
|
9.20
|
9.30
|
9.31
|
4.06
|
76,400
|
|
|
3/28/2011
|
+0.10 / +1.08%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.42
|
4.11
|
127,500
|
|
|
3/25/2011
|
-0.10 / -1.06%
|
9.50
|
9.50
|
9.20
|
9.30
|
9.33
|
4.06
|
104,600
|
|
|
3/24/2011
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.30
|
9.40
|
9.44
|
4.11
|
123,800
|
|
|
3/23/2011
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.20
|
9.40
|
9.37
|
4.11
|
47,100
|
|
|
3/22/2011
|
-0.20 / -2.08%
|
9.60
|
9.70
|
9.30
|
9.40
|
9.42
|
4.11
|
279,700
|
|
|