|
Closing price on 6/18/2010
|
|
| Open |
17.00 |
| High |
18.40 |
| Low |
15.20 |
| Volume |
147,926 |
| Split-adjusted Price |
7.38 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2010
|
0.00 / 0.00%
|
17.00
|
18.40
|
15.20
|
16.90
|
16.86
|
7.38
|
147,926
|
|
|
6/17/2010
|
-0.10 / -0.59%
|
17.00
|
18.70
|
15.30
|
16.90
|
16.81
|
7.38
|
134,725
|
|
|
6/16/2010
|
0.00 / 0.00%
|
18.00
|
18.00
|
15.40
|
17.00
|
16.98
|
7.43
|
73,906
|
|
|
6/15/2010
|
+0.50 / +3.03%
|
18.00
|
18.00
|
16.40
|
17.00
|
17.11
|
7.43
|
326,183
|
|
|
6/14/2010
|
+1.40 / +9.27%
|
16.50
|
16.50
|
15.00
|
16.50
|
16.41
|
7.21
|
184,748
|
|
|
6/11/2010
|
+1.10 / +7.86%
|
14.00
|
15.10
|
14.00
|
15.10
|
14.96
|
6.60
|
179,117
|
|
|
6/10/2010
|
0.00 / 0.00%
|
15.10
|
15.10
|
13.00
|
14.00
|
13.79
|
6.12
|
76,197
|
|
|
6/9/2010
|
0.00 / 0.00%
|
14.00
|
15.00
|
13.70
|
14.00
|
13.82
|
6.12
|
113,398
|
|
|
6/8/2010
|
+0.70 / +5.26%
|
14.50
|
14.50
|
11.90
|
14.00
|
13.65
|
6.12
|
82,891
|
|
|
6/7/2010
|
-0.40 / -2.92%
|
12.30
|
14.90
|
12.30
|
13.30
|
13.20
|
5.81
|
49,186
|
|
|
6/4/2010
|
0.00 / 0.00%
|
13.80
|
14.20
|
13.50
|
13.70
|
13.63
|
5.99
|
72,723
|
|
|
6/3/2010
|
-0.10 / -0.72%
|
14.00
|
14.00
|
13.60
|
13.70
|
13.72
|
5.99
|
54,953
|
|
|
6/2/2010
|
-0.10 / -0.72%
|
13.80
|
14.10
|
13.80
|
13.80
|
13.84
|
6.03
|
37,219
|
|
|
6/1/2010
|
+0.20 / +1.46%
|
13.90
|
14.20
|
12.60
|
13.90
|
13.83
|
6.07
|
37,063
|
|
|
5/31/2010
|
-0.20 / -1.44%
|
14.60
|
15.40
|
13.50
|
13.70
|
13.76
|
5.99
|
59,400
|
|
|
5/28/2010
|
+0.60 / +4.51%
|
13.50
|
14.60
|
13.50
|
13.90
|
14.02
|
6.07
|
157,610
|
|
|
5/27/2010
|
+0.20 / +1.53%
|
13.80
|
14.40
|
13.10
|
13.30
|
13.41
|
5.81
|
147,233
|
|
|
5/26/2010
|
+0.50 / +3.97%
|
13.80
|
14.10
|
12.80
|
13.10
|
13.12
|
5.72
|
12,680
|
|
|
5/25/2010
|
-0.40 / -3.08%
|
13.50
|
13.50
|
12.60
|
12.60
|
12.88
|
5.50
|
28,132
|
|
|
5/24/2010
|
+0.30 / +2.36%
|
12.50
|
13.30
|
12.50
|
13.00
|
12.95
|
5.68
|
52,135
|
|
|
5/21/2010
|
-0.80 / -5.93%
|
12.10
|
14.70
|
12.10
|
12.70
|
12.42
|
5.55
|
161,433
|
|
|
5/20/2010
|
+0.90 / +7.14%
|
12.20
|
13.60
|
12.20
|
13.50
|
13.38
|
5.90
|
74,948
|
|
|
5/19/2010
|
-1.10 / -8.03%
|
13.00
|
13.00
|
12.10
|
12.60
|
12.41
|
5.50
|
103,620
|
|
|
5/18/2010
|
-0.30 / -2.14%
|
15.30
|
15.60
|
13.00
|
13.70
|
13.41
|
5.99
|
65,640
|
|
|
5/17/2010
|
+0.50 / +3.70%
|
14.60
|
14.60
|
13.60
|
14.00
|
14.28
|
6.12
|
134,230
|
|
|
5/14/2010
|
+0.50 / +3.85%
|
12.30
|
13.50
|
11.10
|
13.50
|
13.28
|
5.90
|
142,830
|
|
|
5/13/2010
|
+0.20 / +1.56%
|
11.50
|
13.60
|
11.50
|
13.00
|
12.26
|
5.68
|
266,835
|
|
|
5/12/2010
|
-1.20 / -8.57%
|
12.60
|
15.20
|
12.60
|
12.80
|
12.72
|
5.59
|
258,954
|
|
|
5/11/2010
|
-1.00 / -6.67%
|
15.00
|
15.00
|
13.80
|
14.00
|
13.89
|
6.12
|
247,462
|
|
|
5/10/2010
|
-0.20 / -1.32%
|
16.70
|
16.70
|
14.40
|
15.00
|
15.27
|
6.55
|
203,061
|
|
|