Closing price on 4/27/2012
|
|
Open |
3.30 |
High |
3.50 |
Low |
3.30 |
Volume |
61,300 |
Split-adjusted Price |
2.39 |
|
|
PCT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/27/2012
|
+0.10 / +2.94%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.44
|
2.39
|
61,300
|
|
4/26/2012
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.30
|
3.40
|
3.42
|
2.32
|
21,700
|
|
4/25/2012
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.42
|
2.32
|
17,800
|
|
4/24/2012
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.31
|
2.39
|
72,900
|
|
4/23/2012
|
-0.20 / -5.41%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.52
|
2.39
|
25,200
|
|
4/20/2012
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.50
|
3.70
|
3.68
|
2.52
|
33,700
|
|
4/19/2012
|
+0.20 / +5.88%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.59
|
2.45
|
102,600
|
|
4/18/2012
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.36
|
2.32
|
34,300
|
|
4/17/2012
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.22
|
2.25
|
52,900
|
|
4/16/2012
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.34
|
2.32
|
27,800
|
|
4/13/2012
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.27
|
2.25
|
6,900
|
|
4/12/2012
|
-0.10 / -2.94%
|
3.40
|
3.50
|
3.30
|
3.30
|
3.35
|
2.25
|
13,900
|
|
4/11/2012
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.39
|
2.32
|
26,100
|
|
4/10/2012
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.41
|
2.32
|
4,000
|
|
4/9/2012
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.20
|
3.50
|
3.30
|
2.39
|
15,600
|
|
4/6/2012
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.41
|
2.32
|
5,500
|
|
4/5/2012
|
+0.10 / +3.03%
|
3.20
|
3.40
|
3.10
|
3.40
|
3.19
|
2.32
|
10,300
|
|
4/4/2012
|
-0.20 / -5.71%
|
3.60
|
3.60
|
3.30
|
3.30
|
3.36
|
2.25
|
38,500
|
|
4/3/2012
|
+0.20 / +6.06%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.41
|
2.39
|
4,900
|
|
3/30/2012
|
-0.30 / -8.33%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.33
|
2.25
|
21,000
|
|
3/29/2012
|
-0.10 / -2.70%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.52
|
2.45
|
44,800
|
|
3/28/2012
|
+0.10 / +2.78%
|
3.50
|
3.70
|
3.40
|
3.70
|
3.50
|
2.52
|
25,000
|
|
3/27/2012
|
-0.20 / -5.26%
|
4.00
|
4.00
|
3.60
|
3.60
|
3.70
|
2.45
|
66,000
|
|
3/26/2012
|
+0.20 / +5.56%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.77
|
2.59
|
102,100
|
|
3/23/2012
|
+0.20 / +5.88%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.56
|
2.45
|
123,700
|
|
3/22/2012
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.10
|
3.40
|
3.36
|
2.32
|
90,000
|
|
3/21/2012
|
+0.20 / +6.45%
|
3.20
|
3.30
|
3.00
|
3.30
|
3.24
|
2.25
|
78,300
|
|
3/20/2012
|
-0.10 / -3.13%
|
3.30
|
3.30
|
3.10
|
3.10
|
3.11
|
2.11
|
49,200
|
|
3/19/2012
|
-0.10 / -3.03%
|
3.50
|
3.50
|
3.20
|
3.20
|
3.26
|
2.18
|
20,100
|
|
3/16/2012
|
-0.10 / -2.94%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.41
|
2.25
|
64,700
|
|
|