|
Closing price on 6/22/2011
|
|
| Open |
6.30 |
| High |
6.30 |
| Low |
6.00 |
| Volume |
67,000 |
| Split-adjusted Price |
2.62 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2011
|
-0.20 / -3.23%
|
6.30
|
6.30
|
6.00
|
6.00
|
6.14
|
2.62
|
67,000
|
|
|
6/21/2011
|
+0.50 / +8.77%
|
6.00
|
6.20
|
5.70
|
6.20
|
6.06
|
2.71
|
116,600
|
|
|
6/20/2011
|
-0.40 / -6.56%
|
6.00
|
6.00
|
5.70
|
5.70
|
5.76
|
2.49
|
287,600
|
|
|
6/17/2011
|
-0.50 / -7.58%
|
6.40
|
6.50
|
6.10
|
6.10
|
6.12
|
2.66
|
243,900
|
|
|
6/16/2011
|
+0.20 / +3.13%
|
6.00
|
6.70
|
6.00
|
6.60
|
6.50
|
2.88
|
144,100
|
|
|
6/15/2011
|
-0.30 / -4.48%
|
6.70
|
6.70
|
6.40
|
6.40
|
6.45
|
2.80
|
121,800
|
|
|
6/14/2011
|
+0.30 / +4.69%
|
6.80
|
6.80
|
6.20
|
6.70
|
6.76
|
2.93
|
685,600
|
|
|
6/13/2011
|
+0.40 / +6.67%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.39
|
2.80
|
331,500
|
|
|
6/10/2011
|
+0.20 / +3.45%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
2.62
|
47,900
|
|
|
6/9/2011
|
+0.30 / +5.45%
|
5.50
|
5.80
|
5.40
|
5.80
|
5.70
|
2.53
|
163,900
|
|
|
6/8/2011
|
+0.10 / +1.85%
|
5.60
|
5.70
|
5.30
|
5.50
|
5.52
|
2.40
|
177,400
|
|
|
6/7/2011
|
+0.20 / +3.85%
|
5.30
|
5.40
|
5.30
|
5.40
|
5.39
|
2.36
|
129,800
|
|
|
6/6/2011
|
0.00 / 0.00%
|
5.20
|
5.40
|
5.00
|
5.20
|
5.14
|
2.27
|
78,200
|
|
|
6/3/2011
|
+0.10 / +1.96%
|
5.40
|
5.40
|
5.10
|
5.20
|
5.28
|
2.27
|
191,300
|
|
|
6/2/2011
|
+0.20 / +4.08%
|
5.10
|
5.10
|
5.00
|
5.10
|
5.10
|
2.23
|
75,400
|
|
|
6/1/2011
|
+0.20 / +4.26%
|
4.70
|
4.90
|
4.60
|
4.90
|
4.82
|
2.14
|
70,200
|
|
|
5/31/2011
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.50
|
4.70
|
4.58
|
2.05
|
84,500
|
|
|
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
|
|
|