Closing price on 7/17/2013
|
|
Open |
5.40 |
High |
5.60 |
Low |
5.40 |
Volume |
140,800 |
Split-adjusted Price |
2.45 |
|
|
API Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/17/2013
|
+0.50 / +9.80%
|
5.40
|
5.60
|
5.40
|
5.60
|
5.59
|
2.45
|
140,800
|
|
7/16/2013
|
+0.40 / +8.51%
|
4.70
|
5.10
|
4.70
|
5.10
|
5.00
|
2.23
|
219,700
|
|
7/15/2013
|
+0.10 / +2.17%
|
4.70
|
4.70
|
4.60
|
4.70
|
4.64
|
2.05
|
75,300
|
|
7/12/2013
|
+0.10 / +2.22%
|
4.50
|
4.60
|
4.50
|
4.60
|
4.58
|
2.01
|
65,000
|
|
7/11/2013
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.40
|
4.50
|
4.44
|
1.97
|
6,500
|
|
7/10/2013
|
-0.10 / -2.17%
|
4.40
|
4.60
|
4.40
|
4.50
|
4.56
|
1.97
|
4,400
|
|
7/9/2013
|
+0.10 / +2.22%
|
4.50
|
4.60
|
4.50
|
4.60
|
4.51
|
2.01
|
11,000
|
|
7/8/2013
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.40
|
4.50
|
4.47
|
1.97
|
5,900
|
|
7/5/2013
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.40
|
4.50
|
4.49
|
1.97
|
17,700
|
|
7/4/2013
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.40
|
4.50
|
4.47
|
1.97
|
7,000
|
|
7/3/2013
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.30
|
4.50
|
4.41
|
1.97
|
23,400
|
|
7/2/2013
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.50
|
4.50
|
4.51
|
1.97
|
97,800
|
|
7/1/2013
|
-0.10 / -2.17%
|
4.50
|
4.50
|
4.30
|
4.50
|
4.42
|
1.97
|
15,900
|
|
6/28/2013
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
2.01
|
1,300
|
|
6/27/2013
|
+0.20 / +4.55%
|
4.50
|
4.60
|
4.40
|
4.60
|
4.50
|
2.01
|
20,700
|
|
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
|
|
|