|
Closing price on 6/26/2013
|
|
| Open |
4.40 |
| High |
4.40 |
| Low |
4.40 |
| Volume |
137,800 |
| Split-adjusted Price |
1.92 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/26/2013
|
+0.10 / +2.33%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
1.92
|
137,800
|
|
|
6/25/2013
|
-0.30 / -6.52%
|
4.40
|
4.50
|
4.20
|
4.30
|
4.36
|
1.88
|
48,000
|
|
|
6/24/2013
|
0.00 / 0.00%
|
4.40
|
4.60
|
4.40
|
4.60
|
4.49
|
2.01
|
12,400
|
|
|
6/21/2013
|
+0.10 / +2.22%
|
4.50
|
4.60
|
4.50
|
4.60
|
4.52
|
2.01
|
9,700
|
|
|
6/20/2013
|
-0.20 / -4.26%
|
4.70
|
4.70
|
4.50
|
4.50
|
4.62
|
1.97
|
4,500
|
|
|
6/19/2013
|
+0.20 / +4.44%
|
4.60
|
4.70
|
4.60
|
4.70
|
4.60
|
2.05
|
30,400
|
|
|
6/18/2013
|
+0.30 / +7.14%
|
4.30
|
4.50
|
4.30
|
4.50
|
4.39
|
1.97
|
365,100
|
|
|
6/17/2013
|
-0.10 / -2.33%
|
4.30
|
4.30
|
4.20
|
4.20
|
4.25
|
1.83
|
10,100
|
|
|
6/14/2013
|
-0.10 / -2.27%
|
4.30
|
4.30
|
4.20
|
4.30
|
4.24
|
1.88
|
21,000
|
|
|
6/13/2013
|
+0.10 / +2.33%
|
4.40
|
4.40
|
4.30
|
4.40
|
4.36
|
1.92
|
50,100
|
|
|
6/12/2013
|
-0.10 / -2.27%
|
4.20
|
4.40
|
4.20
|
4.30
|
4.28
|
1.88
|
25,700
|
|
|
6/11/2013
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.30
|
4.40
|
4.30
|
1.92
|
58,700
|
|
|
6/10/2013
|
+0.20 / +4.76%
|
4.50
|
4.50
|
4.20
|
4.40
|
4.35
|
1.92
|
72,200
|
|
|
6/7/2013
|
+0.30 / +7.69%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.16
|
1.83
|
71,900
|
|
|
6/6/2013
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
1.70
|
13,300
|
|
|
6/5/2013
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
1.70
|
22,300
|
|
|
6/4/2013
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
1.70
|
15,600
|
|
|
6/3/2013
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.80
|
3.90
|
3.91
|
1.70
|
28,700
|
|
|
5/31/2013
|
+0.10 / +2.63%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.79
|
1.70
|
33,700
|
|
|
5/30/2013
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.73
|
1.66
|
20,200
|
|
|
5/29/2013
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.77
|
1.66
|
52,200
|
|
|
5/28/2013
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.60
|
3.80
|
3.78
|
1.66
|
121,200
|
|
|
5/27/2013
|
+0.20 / +5.56%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.70
|
1.66
|
13,700
|
|
|
5/24/2013
|
+0.10 / +2.86%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.57
|
1.57
|
34,700
|
|
|
5/23/2013
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
1.53
|
63,600
|
|
|
5/22/2013
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
1.53
|
16,000
|
|
|
5/21/2013
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
1.57
|
136,000
|
|
|
5/20/2013
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.50
|
3.60
|
1.53
|
700
|
|
|
5/17/2013
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
1.53
|
32,000
|
|
|
5/16/2013
|
-0.10 / -2.78%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.48
|
1.53
|
13,000
|
|
|