|
Closing price on 7/21/2010
|
|
| Open |
18.30 |
| High |
18.30 |
| Low |
17.50 |
| Volume |
84,800 |
| Split-adjusted Price |
7.73 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/21/2010
|
-0.60 / -3.28%
|
18.30
|
18.30
|
17.50
|
17.70
|
17.75
|
7.73
|
84,800
|
|
|
7/20/2010
|
-0.50 / -2.66%
|
18.70
|
18.70
|
18.20
|
18.30
|
18.38
|
7.99
|
93,200
|
|
|
7/19/2010
|
+0.10 / +0.53%
|
20.00
|
20.00
|
18.50
|
18.80
|
18.81
|
8.21
|
165,200
|
|
|
7/16/2010
|
+0.20 / +1.08%
|
20.00
|
20.00
|
18.40
|
18.70
|
18.59
|
8.17
|
72,980
|
|
|
7/15/2010
|
-1.50 / -7.50%
|
18.00
|
18.60
|
18.00
|
18.50
|
18.21
|
8.08
|
105,530
|
|
|
7/14/2010
|
+1.70 / +9.29%
|
19.00
|
20.20
|
16.60
|
20.00
|
18.49
|
8.74
|
676,700
|
|
|
7/13/2010
|
+0.10 / +0.55%
|
18.20
|
19.00
|
18.20
|
18.30
|
18.41
|
7.99
|
29,990
|
|
|
7/12/2010
|
+0.20 / +1.11%
|
18.20
|
18.50
|
18.00
|
18.20
|
18.18
|
7.95
|
48,100
|
|
|
7/9/2010
|
+0.40 / +2.27%
|
17.50
|
18.00
|
17.50
|
18.00
|
17.83
|
7.86
|
67,400
|
|
|
7/8/2010
|
-0.30 / -1.68%
|
17.10
|
18.00
|
17.10
|
17.60
|
17.46
|
7.69
|
49,500
|
|
|
7/7/2010
|
-0.50 / -2.72%
|
17.80
|
18.20
|
17.30
|
17.90
|
17.67
|
7.82
|
73,350
|
|
|
7/6/2010
|
-1.20 / -6.12%
|
19.50
|
19.50
|
17.40
|
18.40
|
18.33
|
8.04
|
197,610
|
|
|
7/5/2010
|
+1.10 / +5.95%
|
18.50
|
19.70
|
18.50
|
19.60
|
19.33
|
8.56
|
346,500
|
|
|
7/2/2010
|
+1.50 / +8.82%
|
16.90
|
18.50
|
16.90
|
18.50
|
18.37
|
8.08
|
460,832
|
|
|
7/1/2010
|
+0.40 / +2.41%
|
16.50
|
17.10
|
16.50
|
17.00
|
16.94
|
7.43
|
74,151
|
|
|
6/30/2010
|
-0.40 / -2.35%
|
17.00
|
17.10
|
16.40
|
16.60
|
16.81
|
7.25
|
79,400
|
|
|
6/29/2010
|
-0.20 / -1.16%
|
17.20
|
18.90
|
16.90
|
17.00
|
17.08
|
7.43
|
167,827
|
|
|
6/28/2010
|
-0.10 / -0.58%
|
17.20
|
18.90
|
15.50
|
17.20
|
17.24
|
7.51
|
110,840
|
|
|
6/25/2010
|
-0.40 / -2.26%
|
17.50
|
19.20
|
15.80
|
17.30
|
17.24
|
7.56
|
101,431
|
|
|
6/24/2010
|
+0.90 / +5.36%
|
16.10
|
18.40
|
15.20
|
17.70
|
17.50
|
7.73
|
143,310
|
|
|
6/23/2010
|
-0.30 / -1.75%
|
18.80
|
18.80
|
15.40
|
16.80
|
16.83
|
7.34
|
125,341
|
|
|
6/22/2010
|
-0.50 / -2.84%
|
17.60
|
19.30
|
15.90
|
17.10
|
17.10
|
7.47
|
67,066
|
|
|
6/21/2010
|
+0.70 / +4.14%
|
16.90
|
18.50
|
15.30
|
17.60
|
17.57
|
7.69
|
85,165
|
|
|
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
|
|
|