|
Closing price on 8/24/2010
|
|
| Open |
14.50 |
| High |
14.50 |
| Low |
13.10 |
| Volume |
48,400 |
| Split-adjusted Price |
5.90 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2010
|
-1.00 / -6.90%
|
14.50
|
14.50
|
13.10
|
13.50
|
13.51
|
5.90
|
48,400
|
|
|
8/23/2010
|
-0.20 / -1.36%
|
14.70
|
14.70
|
14.10
|
14.50
|
14.33
|
6.33
|
22,700
|
|
|
8/20/2010
|
-0.40 / -2.65%
|
15.00
|
15.10
|
14.00
|
14.70
|
14.73
|
6.42
|
68,400
|
|
|
8/19/2010
|
-0.40 / -2.58%
|
15.10
|
15.80
|
15.00
|
15.10
|
15.09
|
6.60
|
30,700
|
|
|
8/18/2010
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.20
|
15.50
|
15.34
|
6.77
|
36,800
|
|
|
8/17/2010
|
-1.10 / -6.63%
|
17.00
|
17.00
|
15.40
|
15.50
|
15.92
|
6.77
|
27,800
|
|
|
8/16/2010
|
+1.10 / +7.10%
|
15.10
|
16.60
|
15.10
|
16.60
|
16.45
|
7.25
|
56,200
|
|
|
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
|
|
|