|
Closing price on 8/13/2010
|
|
| Open |
15.00 |
| High |
15.60 |
| Low |
14.30 |
| Volume |
57,400 |
| Split-adjusted Price |
6.77 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/13/2010
|
+1.20 / +8.39%
|
15.00
|
15.60
|
14.30
|
15.50
|
15.13
|
6.77
|
57,400
|
|
|
8/12/2010
|
-1.80 / -11.18%
|
15.80
|
15.80
|
14.30
|
14.30
|
14.59
|
6.25
|
118,900
|
|
|
8/11/2010
|
+0.70 / +4.55%
|
15.50
|
16.50
|
15.50
|
16.10
|
15.84
|
7.03
|
43,900
|
|
|
8/10/2010
|
-1.10 / -6.67%
|
16.00
|
16.00
|
15.00
|
15.40
|
15.58
|
6.73
|
76,500
|
|
|
8/9/2010
|
-0.50 / -2.94%
|
17.00
|
17.00
|
15.80
|
16.50
|
16.47
|
7.21
|
31,300
|
|
|
8/6/2010
|
-0.40 / -2.30%
|
17.60
|
17.60
|
16.80
|
17.00
|
17.05
|
7.43
|
125,500
|
|
|
8/5/2010
|
-0.50 / -2.79%
|
18.30
|
18.30
|
17.20
|
17.40
|
17.68
|
7.60
|
216,900
|
|
|
8/4/2010
|
+1.00 / +5.92%
|
16.50
|
18.00
|
16.00
|
17.90
|
16.68
|
7.82
|
131,800
|
|
|
8/3/2010
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.40
|
16.90
|
16.72
|
7.38
|
93,600
|
|
|
8/2/2010
|
+0.10 / +0.60%
|
16.90
|
17.00
|
16.10
|
16.90
|
16.75
|
7.38
|
49,400
|
|
|
7/30/2010
|
-0.20 / -1.18%
|
16.90
|
17.00
|
16.60
|
16.80
|
16.87
|
7.34
|
54,900
|
|
|
7/29/2010
|
+0.60 / +3.66%
|
16.60
|
17.30
|
16.40
|
17.00
|
17.00
|
7.43
|
45,400
|
|
|
7/28/2010
|
-0.50 / -2.96%
|
16.80
|
16.80
|
16.20
|
16.40
|
16.55
|
7.16
|
66,100
|
|
|
7/27/2010
|
+0.40 / +2.42%
|
16.90
|
17.00
|
16.60
|
16.90
|
16.77
|
7.38
|
85,800
|
|
|
7/26/2010
|
-0.60 / -3.51%
|
17.00
|
17.00
|
16.40
|
16.50
|
16.55
|
7.21
|
88,000
|
|
|
7/23/2010
|
+0.10 / +0.59%
|
17.30
|
17.30
|
16.50
|
17.10
|
16.88
|
7.47
|
134,000
|
|
|
7/22/2010
|
-0.70 / -3.95%
|
18.00
|
18.00
|
17.00
|
17.00
|
17.34
|
7.43
|
85,500
|
|
|
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
|
|
|