Closing price on 10/25/2010
|
|
Open |
6.10 |
High |
6.90 |
Low |
6.10 |
Volume |
2,200 |
Split-adjusted Price |
4.70 |
|
|
PCT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/25/2010
|
+0.20 / +2.99%
|
6.10
|
6.90
|
6.10
|
6.90
|
6.54
|
4.70
|
2,200
|
|
10/22/2010
|
+0.10 / +1.52%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.73
|
4.57
|
400
|
|
10/21/2010
|
+0.20 / +3.13%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.65
|
4.50
|
200
|
|
10/20/2010
|
-0.30 / -4.48%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.36
|
4.36
|
10,000
|
|
10/19/2010
|
+0.30 / +4.69%
|
6.50
|
6.70
|
6.30
|
6.70
|
6.38
|
4.57
|
9,000
|
|
10/18/2010
|
-0.30 / -4.48%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.36
|
4,200
|
|
10/15/2010
|
+0.10 / +1.52%
|
6.30
|
6.70
|
6.30
|
6.70
|
6.59
|
4.57
|
700
|
|
10/14/2010
|
-0.40 / -5.71%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.63
|
4.50
|
24,200
|
|
10/13/2010
|
+0.30 / +4.48%
|
7.00
|
7.00
|
6.60
|
7.00
|
6.78
|
4.77
|
19,000
|
|
10/12/2010
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
4.57
|
5,900
|
|
10/11/2010
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.70
|
6.80
|
6.80
|
4.64
|
4,700
|
|
10/8/2010
|
-0.50 / -6.85%
|
7.70
|
7.70
|
6.50
|
6.80
|
6.79
|
4.64
|
41,300
|
|
10/7/2010
|
+0.20 / +2.82%
|
6.70
|
7.30
|
6.70
|
7.30
|
7.06
|
4.98
|
500
|
|
10/6/2010
|
+0.20 / +2.90%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.06
|
4.84
|
3,600
|
|
10/5/2010
|
-0.10 / -1.43%
|
7.40
|
7.40
|
6.80
|
6.90
|
6.82
|
4.70
|
47,400
|
|
10/4/2010
|
-0.70 / -9.09%
|
7.40
|
7.40
|
7.00
|
7.00
|
7.05
|
4.77
|
12,000
|
|
10/1/2010
|
-0.10 / -1.28%
|
7.50
|
7.80
|
7.30
|
7.70
|
7.40
|
5.25
|
8,700
|
|
9/30/2010
|
+0.60 / +8.33%
|
7.30
|
8.30
|
7.30
|
7.80
|
7.91
|
5.32
|
7,500
|
|
9/29/2010
|
-0.30 / -4.00%
|
7.20
|
7.90
|
7.20
|
7.20
|
7.81
|
4.91
|
2,400
|
|
9/28/2010
|
-0.10 / -1.32%
|
8.10
|
8.10
|
7.40
|
7.50
|
7.72
|
5.11
|
25,500
|
|
9/27/2010
|
+0.40 / +5.56%
|
7.10
|
7.80
|
7.10
|
7.60
|
7.47
|
5.18
|
44,500
|
|
9/24/2010
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.20
|
7.09
|
4.91
|
10,700
|
|
9/23/2010
|
-0.10 / -1.37%
|
7.50
|
7.50
|
7.00
|
7.20
|
7.20
|
4.91
|
11,200
|
|
9/22/2010
|
+0.30 / +4.29%
|
7.00
|
7.30
|
7.00
|
7.30
|
7.17
|
4.98
|
55,800
|
|
9/21/2010
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.77
|
12,900
|
|
9/20/2010
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.00
|
7.00
|
7.04
|
4.77
|
3,000
|
|
9/17/2010
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.77
|
1,000
|
|
9/16/2010
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
7.00
|
4.77
|
4,500
|
|
9/15/2010
|
-0.10 / -1.41%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.02
|
4.77
|
11,000
|
|
9/14/2010
|
+0.60 / +9.23%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.02
|
4.84
|
10,100
|
|
|