Closing price on 1/27/2011
|
|
Open |
5.10 |
High |
5.30 |
Low |
5.10 |
Volume |
15,800 |
Split-adjusted Price |
3.61 |
|
|
PCT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/27/2011
|
+0.10 / +1.92%
|
5.10
|
5.30
|
5.10
|
5.30
|
5.25
|
3.61
|
15,800
|
|
1/26/2011
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
3.54
|
200
|
|
1/25/2011
|
+0.20 / +4.00%
|
5.00
|
5.20
|
4.90
|
5.20
|
5.03
|
3.54
|
6,100
|
|
1/24/2011
|
-0.10 / -1.96%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
3.41
|
8,000
|
|
1/21/2011
|
0.00 / 0.00%
|
5.00
|
5.20
|
5.00
|
5.10
|
5.04
|
3.48
|
1,600
|
|
1/20/2011
|
0.00 / 0.00%
|
5.20
|
5.30
|
5.10
|
5.10
|
5.17
|
3.48
|
3,700
|
|
1/19/2011
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.10
|
5.10
|
5.11
|
3.48
|
6,100
|
|
1/18/2011
|
-0.10 / -1.92%
|
4.70
|
5.20
|
4.70
|
5.10
|
5.05
|
3.48
|
10,000
|
|
1/17/2011
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.00
|
5.20
|
5.15
|
3.54
|
400
|
|
1/14/2011
|
0.00 / 0.00%
|
4.90
|
5.20
|
4.90
|
5.20
|
5.00
|
3.54
|
4,000
|
|
1/13/2011
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.20
|
5.20
|
5.20
|
3.54
|
4,000
|
|
1/12/2011
|
+0.20 / +4.00%
|
5.10
|
5.20
|
5.10
|
5.20
|
5.18
|
3.54
|
2,100
|
|
1/11/2011
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.00
|
5.00
|
5.16
|
3.41
|
1,100
|
|
1/10/2011
|
-0.20 / -3.85%
|
5.50
|
5.50
|
5.00
|
5.00
|
5.09
|
3.41
|
15,900
|
|
1/7/2011
|
-0.40 / -7.14%
|
5.80
|
5.80
|
5.20
|
5.20
|
5.39
|
3.54
|
3,000
|
|
1/6/2011
|
-0.10 / -1.75%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
3.82
|
100
|
|
1/5/2011
|
+0.40 / +7.55%
|
5.90
|
5.90
|
5.30
|
5.70
|
5.67
|
3.89
|
1,200
|
|
1/4/2011
|
-0.40 / -7.02%
|
5.30
|
5.70
|
5.30
|
5.30
|
5.47
|
3.61
|
8,500
|
|
12/31/2010
|
+0.40 / +7.55%
|
5.40
|
5.70
|
5.40
|
5.70
|
5.54
|
3.89
|
3,200
|
|
12/30/2010
|
-0.50 / -8.62%
|
6.10
|
6.10
|
5.30
|
5.30
|
5.44
|
3.61
|
2,100
|
|
12/29/2010
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.83
|
3.95
|
1,200
|
|
12/28/2010
|
+0.10 / +1.75%
|
5.70
|
5.90
|
5.30
|
5.80
|
5.83
|
3.95
|
48,000
|
|
12/27/2010
|
-0.10 / -1.72%
|
5.50
|
5.70
|
5.40
|
5.70
|
5.40
|
3.89
|
11,200
|
|
12/24/2010
|
+0.10 / +1.75%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
3.95
|
100
|
|
12/23/2010
|
+0.10 / +1.79%
|
5.60
|
5.70
|
5.50
|
5.70
|
5.60
|
3.89
|
500
|
|
12/22/2010
|
-0.10 / -1.75%
|
5.70
|
5.70
|
5.30
|
5.60
|
5.40
|
3.82
|
20,100
|
|
12/21/2010
|
+0.10 / +1.79%
|
5.60
|
5.70
|
5.60
|
5.70
|
5.66
|
3.89
|
1,700
|
|
12/20/2010
|
-0.30 / -5.08%
|
5.70
|
5.70
|
5.40
|
5.60
|
5.45
|
3.82
|
42,800
|
|
12/17/2010
|
+0.30 / +5.36%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.89
|
4.02
|
900
|
|
12/16/2010
|
-0.30 / -5.08%
|
5.70
|
5.70
|
5.50
|
5.60
|
5.60
|
3.82
|
9,000
|
|
|