|
Closing price on 9/24/2012
|
|
| Open |
3.30 |
| High |
3.30 |
| Low |
3.20 |
| Volume |
14,300 |
| Split-adjusted Price |
1.44 |
|
|
API Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2012
|
-0.10 / -2.94%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.28
|
1.44
|
14,300
|
|
|
9/21/2012
|
0.00 / 0.00%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.30
|
1.49
|
20,700
|
|
|
9/20/2012
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.20
|
3.40
|
3.22
|
1.49
|
68,000
|
|
|
9/19/2012
|
+0.10 / +3.03%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.26
|
1.49
|
88,200
|
|
|
9/18/2012
|
-0.20 / -5.71%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.40
|
1.44
|
167,800
|
|
|
9/17/2012
|
+0.10 / +2.94%
|
3.60
|
3.60
|
3.40
|
3.50
|
3.53
|
1.53
|
71,000
|
|
|
9/14/2012
|
+0.20 / +6.25%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.37
|
1.49
|
39,300
|
|
|
9/13/2012
|
+0.10 / +3.23%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.14
|
1.40
|
13,500
|
|
|
9/12/2012
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
1.35
|
27,900
|
|
|
9/11/2012
|
-0.10 / -3.13%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.05
|
1.35
|
77,700
|
|
|
9/10/2012
|
-0.20 / -5.88%
|
3.40
|
3.40
|
3.20
|
3.20
|
3.21
|
1.40
|
131,400
|
|
|
9/7/2012
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.42
|
1.49
|
24,200
|
|
|
9/6/2012
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.41
|
1.53
|
29,600
|
|
|
9/5/2012
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
1.53
|
76,200
|
|
|
9/4/2012
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.56
|
1.57
|
18,800
|
|
|
8/31/2012
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.53
|
1.57
|
25,900
|
|
|
8/30/2012
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.60
|
1.57
|
127,100
|
|
|
8/29/2012
|
+0.20 / +5.88%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.59
|
1.57
|
97,500
|
|
|
8/28/2012
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.27
|
1.49
|
49,600
|
|
|
8/27/2012
|
-0.20 / -5.71%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.32
|
1.44
|
55,800
|
|
|
8/24/2012
|
+0.20 / +6.06%
|
3.20
|
3.50
|
3.10
|
3.50
|
3.33
|
1.53
|
200,500
|
|
|
8/23/2012
|
-0.20 / -5.71%
|
3.40
|
3.60
|
3.30
|
3.30
|
3.32
|
1.44
|
266,600
|
|
|
8/22/2012
|
-0.20 / -5.41%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.51
|
1.53
|
130,600
|
|
|
8/21/2012
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.71
|
1.62
|
191,200
|
|
|
8/20/2012
|
-0.10 / -2.56%
|
3.90
|
4.00
|
3.80
|
3.80
|
3.89
|
1.66
|
110,700
|
|
|
8/17/2012
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
1.70
|
74,300
|
|
|
8/16/2012
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.83
|
1.70
|
16,600
|
|
|
8/15/2012
|
-0.10 / -2.56%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.80
|
1.66
|
104,700
|
|
|
8/14/2012
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.90
|
1.70
|
215,300
|
|
|
8/13/2012
|
-0.10 / -2.50%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.81
|
1.70
|
86,100
|
|
|