|
Closing price on 5/20/2009
|
|
| Open |
22.80 |
| High |
23.60 |
| Low |
22.70 |
| Volume |
6,400 |
| Split-adjusted Price |
6.85 |
|
|
CJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2009
|
+1.70 / +7.80%
|
22.80
|
23.60
|
22.70
|
23.50
|
23.50
|
6.85
|
6,400
|
|
|
5/19/2009
|
-1.40 / -6.03%
|
22.90
|
22.90
|
21.70
|
21.80
|
21.80
|
6.35
|
8,900
|
|
|
5/18/2009
|
-0.10 / -0.43%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
6.76
|
0
|
|
|
5/15/2009
|
+0.80 / +3.56%
|
23.00
|
23.50
|
23.00
|
23.30
|
23.30
|
6.79
|
4,800
|
|
|
5/14/2009
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
6.56
|
1,000
|
|
|
5/13/2009
|
-1.50 / -6.25%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
6.56
|
1,600
|
|
|
5/12/2009
|
+1.00 / +4.35%
|
24.10
|
24.10
|
24.00
|
24.00
|
24.00
|
6.99
|
900
|
|
|
5/11/2009
|
+1.50 / +6.98%
|
22.00
|
23.00
|
22.00
|
23.00
|
23.00
|
6.70
|
17,600
|
|
|
5/8/2009
|
-0.20 / -0.92%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
6.26
|
2,000
|
|
|
5/7/2009
|
+0.10 / +0.46%
|
22.00
|
22.00
|
21.70
|
21.70
|
21.70
|
6.32
|
3,000
|
|
|
5/6/2009
|
+0.10 / +0.47%
|
22.00
|
22.00
|
21.60
|
21.60
|
21.60
|
6.29
|
2,600
|
|
|
5/5/2009
|
-0.50 / -2.27%
|
21.00
|
21.50
|
21.00
|
21.50
|
21.50
|
6.26
|
400
|
|
|
5/4/2009
|
+1.00 / +4.76%
|
21.80
|
22.00
|
21.80
|
22.00
|
22.00
|
6.41
|
4,000
|
|
|
4/29/2009
|
+1.00 / +5.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
6.12
|
500
|
|
|
4/28/2009
|
-1.00 / -4.76%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
5.83
|
1,100
|
|
|
4/27/2009
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
6.12
|
0
|
|
|
4/24/2009
|
-1.10 / -4.98%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
6.12
|
3,100
|
|
|
4/23/2009
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
6.44
|
0
|
|
|
4/22/2009
|
+0.50 / +2.31%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
6.44
|
100
|
|
|
4/21/2009
|
+1.40 / +6.93%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
6.29
|
200
|
|
|
4/20/2009
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
5.89
|
0
|
|
|
4/17/2009
|
-0.40 / -1.94%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
5.89
|
400
|
|
|
4/16/2009
|
+0.10 / +0.49%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
6.00
|
500
|
|
|
4/15/2009
|
-0.60 / -2.84%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
5.97
|
500
|
|
|
4/14/2009
|
-0.10 / -0.47%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
6.15
|
0
|
|
|
4/13/2009
|
+1.20 / +6.00%
|
19.50
|
21.40
|
19.50
|
21.20
|
21.20
|
6.18
|
4,600
|
|
|
4/10/2009
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
5.83
|
400
|
|
|
4/9/2009
|
-0.50 / -2.44%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
5.83
|
1,700
|
|
|
4/8/2009
|
+0.30 / +1.49%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
5.97
|
100
|
|
|
4/7/2009
|
-0.30 / -1.46%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
5.89
|
0
|
|
|