|
Closing price on 9/21/2010
|
|
| Open |
17.40 |
| High |
17.40 |
| Low |
17.00 |
| Volume |
909,000 |
| Split-adjusted Price |
7.60 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2010
|
+1.10 / +6.75%
|
17.40
|
17.40
|
17.00
|
17.40
|
17.40
|
7.60
|
909,000
|
|
|
9/20/2010
|
+0.70 / +4.49%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
7.12
|
95,700
|
|
|
9/17/2010
|
+0.90 / +6.12%
|
15.00
|
15.60
|
14.50
|
15.60
|
15.26
|
6.82
|
375,300
|
|
|
9/16/2010
|
+0.30 / +2.08%
|
15.00
|
15.00
|
14.40
|
14.70
|
14.58
|
6.42
|
79,300
|
|
|
9/15/2010
|
-0.50 / -3.36%
|
14.80
|
15.00
|
14.30
|
14.40
|
14.60
|
6.29
|
74,700
|
|
|
9/14/2010
|
-0.30 / -1.97%
|
15.00
|
15.50
|
14.60
|
14.90
|
14.90
|
6.51
|
96,600
|
|
|
9/13/2010
|
-1.80 / -10.59%
|
17.30
|
17.30
|
15.00
|
15.20
|
15.46
|
6.64
|
273,500
|
|
|
9/1/2010
|
+1.10 / +6.92%
|
16.00
|
17.00
|
15.60
|
17.00
|
16.42
|
7.43
|
215,800
|
|
|
8/31/2010
|
+0.80 / +5.30%
|
15.90
|
16.30
|
15.50
|
15.90
|
15.83
|
6.95
|
147,800
|
|
|
8/30/2010
|
+0.90 / +6.34%
|
15.00
|
15.10
|
14.80
|
15.10
|
15.00
|
6.60
|
60,000
|
|
|
8/27/2010
|
+0.70 / +5.19%
|
13.80
|
14.20
|
13.10
|
14.20
|
13.83
|
6.20
|
83,900
|
|
|
8/26/2010
|
+0.90 / +7.14%
|
13.80
|
13.80
|
12.50
|
13.50
|
13.35
|
5.90
|
74,500
|
|
|
8/25/2010
|
-0.90 / -6.67%
|
13.50
|
13.90
|
12.20
|
12.60
|
12.66
|
5.50
|
96,500
|
|
|
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
|
|
|