|
Closing price on 6/3/2010
|
|
| Open |
14.00 |
| High |
14.00 |
| Low |
13.60 |
| Volume |
54,953 |
| Split-adjusted Price |
5.99 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/7/2010
|
+1.30 / +9.35%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
6.64
|
42,600
|
|
|
5/6/2010
|
+1.20 / +9.45%
|
13.90
|
13.90
|
13.60
|
13.90
|
13.87
|
6.07
|
50,810
|
|
|
5/5/2010
|
+0.80 / +6.72%
|
11.90
|
12.70
|
11.70
|
12.70
|
12.68
|
5.55
|
126,230
|
|
|
5/4/2010
|
+0.60 / +5.31%
|
11.00
|
11.90
|
11.00
|
11.90
|
11.60
|
5.20
|
195,398
|
|
|
4/29/2010
|
+1.30 / +13.00%
|
10.30
|
11.30
|
10.30
|
11.30
|
10.89
|
4.94
|
87,260
|
|
|
4/28/2010
|
0.00 / 0.00%
|
10.00
|
11.10
|
10.00
|
10.00
|
10.31
|
4.37
|
148,890
|
|
|
4/27/2010
|
-0.10 / -0.99%
|
11.20
|
11.40
|
9.80
|
10.00
|
10.06
|
4.37
|
31,537
|
|
|
4/26/2010
|
+0.10 / +1.00%
|
11.10
|
11.10
|
10.00
|
10.10
|
10.37
|
4.41
|
32,922
|
|
|
4/22/2010
|
-0.30 / -2.91%
|
11.00
|
11.00
|
9.90
|
10.00
|
10.09
|
4.37
|
56,140
|
|
|
4/21/2010
|
-0.20 / -1.90%
|
10.90
|
10.90
|
9.90
|
10.30
|
9.99
|
4.50
|
91,880
|
|
|
4/20/2010
|
-1.10 / -9.48%
|
12.00
|
12.00
|
10.50
|
10.50
|
11.05
|
4.59
|
56,220
|
|
|