Closing price on 5/30/2012
|
|
Open |
4.20 |
High |
4.20 |
Low |
4.00 |
Volume |
2,600 |
Split-adjusted Price |
2.79 |
|
|
PCT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/30/2012
|
-0.20 / -4.65%
|
4.20
|
4.20
|
4.00
|
4.10
|
4.03
|
2.79
|
2,600
|
|
5/29/2012
|
+0.10 / +2.38%
|
4.10
|
4.30
|
4.00
|
4.30
|
4.10
|
2.93
|
2,700
|
|
5/28/2012
|
0.00 / 0.00%
|
4.10
|
4.30
|
4.00
|
4.20
|
4.13
|
2.86
|
45,600
|
|
5/25/2012
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.15
|
2.86
|
19,900
|
|
5/24/2012
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.00
|
4.20
|
4.00
|
2.86
|
17,200
|
|
5/23/2012
|
-0.20 / -4.55%
|
4.30
|
4.30
|
4.20
|
4.20
|
4.21
|
2.86
|
27,900
|
|
5/22/2012
|
-0.30 / -6.38%
|
5.00
|
5.00
|
4.40
|
4.40
|
4.55
|
3.00
|
39,100
|
|
5/21/2012
|
+0.30 / +6.82%
|
4.50
|
4.70
|
4.40
|
4.70
|
4.57
|
3.20
|
89,000
|
|
5/18/2012
|
+0.10 / +2.33%
|
4.30
|
4.50
|
4.10
|
4.40
|
4.16
|
3.00
|
31,000
|
|
5/17/2012
|
-0.50 / -10.42%
|
4.70
|
4.70
|
4.30
|
4.30
|
4.47
|
2.93
|
67,100
|
|
5/16/2012
|
+0.20 / +4.35%
|
4.30
|
4.80
|
4.30
|
4.80
|
4.31
|
3.27
|
167,000
|
|
5/15/2012
|
-0.30 / -6.12%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
3.14
|
900
|
|
5/14/2012
|
-0.30 / -5.77%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
3.34
|
46,400
|
|
5/11/2012
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.00
|
5.20
|
5.33
|
3.54
|
129,700
|
|
5/10/2012
|
+0.30 / +6.12%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
3.54
|
91,300
|
|
5/9/2012
|
+0.30 / +6.52%
|
4.90
|
4.90
|
4.80
|
4.90
|
4.90
|
3.34
|
329,100
|
|
5/8/2012
|
+0.30 / +6.98%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
3.14
|
167,300
|
|
5/7/2012
|
+0.20 / +4.88%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
2.93
|
4,000
|
|
5/4/2012
|
+0.20 / +5.13%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
2.79
|
70,900
|
|
5/3/2012
|
+0.20 / +5.41%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.90
|
2.66
|
265,800
|
|
5/2/2012
|
+0.20 / +5.71%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.52
|
74,900
|
|
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
|
|
|