Closing price on 9/28/2010
|
|
Open |
8.10 |
High |
8.10 |
Low |
7.40 |
Volume |
25,500 |
Split-adjusted Price |
5.11 |
|
|
PCT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
9/13/2010
|
-0.50 / -7.14%
|
7.30
|
7.30
|
6.50
|
6.50
|
6.57
|
4.43
|
5,500
|
|
9/10/2010
|
0.00 / 0.00%
|
7.60
|
7.60
|
6.90
|
7.00
|
7.03
|
4.77
|
4,300
|
|
9/9/2010
|
+0.20 / +2.94%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.03
|
4.77
|
3,200
|
|
9/8/2010
|
-0.20 / -2.86%
|
7.80
|
7.80
|
6.80
|
6.80
|
6.95
|
4.64
|
6,100
|
|
9/7/2010
|
-0.50 / -6.67%
|
7.40
|
7.40
|
7.00
|
7.00
|
7.11
|
4.77
|
5,500
|
|
9/6/2010
|
+0.50 / +7.14%
|
7.80
|
7.80
|
7.10
|
7.50
|
7.50
|
5.11
|
19,500
|
|
9/1/2010
|
-0.60 / -7.89%
|
7.70
|
7.70
|
7.00
|
7.00
|
7.13
|
4.77
|
17,100
|
|
8/31/2010
|
+0.30 / +4.11%
|
7.40
|
7.80
|
7.40
|
7.60
|
7.49
|
5.18
|
9,600
|
|
8/30/2010
|
+0.30 / +4.29%
|
7.00
|
7.40
|
7.00
|
7.30
|
7.31
|
4.98
|
4,300
|
|
8/27/2010
|
-0.10 / -1.41%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.77
|
1,400
|
|
8/26/2010
|
+0.40 / +5.97%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.03
|
4.84
|
3,800
|
|
8/25/2010
|
-0.30 / -4.29%
|
7.20
|
7.20
|
6.70
|
6.70
|
6.76
|
4.57
|
2,400
|
|
8/24/2010
|
-0.20 / -2.78%
|
7.80
|
7.80
|
6.70
|
7.00
|
6.89
|
4.77
|
8,900
|
|
8/23/2010
|
-0.70 / -8.86%
|
7.40
|
7.50
|
7.20
|
7.20
|
7.39
|
4.91
|
9,000
|
|
8/20/2010
|
-0.10 / -1.25%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
5.38
|
4,200
|
|
8/19/2010
|
-0.80 / -9.09%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.03
|
5.45
|
1,800
|
|
8/18/2010
|
+0.90 / +11.39%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.75
|
6.00
|
200
|
|
8/17/2010
|
-0.30 / -3.66%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.98
|
5.38
|
8,100
|
|
8/16/2010
|
-0.50 / -5.75%
|
7.90
|
8.50
|
7.90
|
8.20
|
7.96
|
5.59
|
28,800
|
|
|