|
Closing price on 6/10/2010
|
|
| Open |
29.50 |
| High |
29.80 |
| Low |
28.00 |
| Volume |
1,900 |
| Split-adjusted Price |
9.07 |
|
|
CJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2010
|
-0.10 / -0.33%
|
29.50
|
29.80
|
28.00
|
29.80
|
29.80
|
9.07
|
1,900
|
|
|
6/9/2010
|
-0.50 / -1.64%
|
30.00
|
30.00
|
29.90
|
29.90
|
29.90
|
9.10
|
2,000
|
|
|
6/8/2010
|
+0.70 / +2.36%
|
30.20
|
30.40
|
30.20
|
30.40
|
30.40
|
9.25
|
200
|
|
|
6/7/2010
|
-1.80 / -5.71%
|
31.50
|
31.50
|
29.70
|
29.70
|
29.70
|
9.04
|
4,000
|
|
|
6/4/2010
|
+1.90 / +6.42%
|
31.80
|
31.80
|
31.50
|
31.50
|
31.50
|
9.59
|
1,000
|
|
|
6/3/2010
|
-0.10 / -0.34%
|
31.00
|
31.00
|
29.60
|
29.60
|
29.60
|
9.01
|
2,900
|
|
|
6/2/2010
|
-1.70 / -5.41%
|
29.60
|
29.70
|
29.20
|
29.70
|
29.70
|
9.04
|
3,800
|
|
|
6/1/2010
|
-1.20 / -3.68%
|
30.40
|
31.40
|
30.40
|
31.40
|
31.40
|
9.56
|
2,700
|
|
|
5/31/2010
|
+1.10 / +3.49%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
9.92
|
2,500
|
|
|
5/28/2010
|
+0.90 / +2.94%
|
32.40
|
32.40
|
29.00
|
31.50
|
31.50
|
9.59
|
4,000
|
|
|
5/27/2010
|
0.00 / 0.00%
|
31.60
|
31.60
|
30.60
|
30.60
|
30.60
|
9.31
|
2,800
|
|
|
5/26/2010
|
-0.30 / -0.97%
|
30.60
|
30.60
|
30.50
|
30.60
|
30.60
|
9.31
|
2,100
|
|
|
5/25/2010
|
-0.10 / -0.32%
|
31.50
|
31.60
|
30.90
|
30.90
|
30.90
|
9.40
|
3,200
|
|
|
5/24/2010
|
+1.60 / +5.44%
|
30.90
|
31.00
|
29.40
|
31.00
|
31.00
|
9.43
|
2,600
|
|
|
5/21/2010
|
-1.10 / -3.61%
|
32.00
|
32.00
|
29.00
|
29.40
|
29.40
|
8.95
|
3,500
|
|
|
5/20/2010
|
+0.60 / +2.01%
|
28.40
|
30.50
|
28.40
|
30.50
|
30.50
|
9.28
|
1,200
|
|
|
5/19/2010
|
-2.10 / -6.56%
|
32.10
|
32.10
|
29.90
|
29.90
|
29.90
|
9.10
|
8,900
|
|
|
5/18/2010
|
-1.00 / -3.03%
|
32.50
|
32.50
|
32.00
|
32.00
|
32.00
|
9.74
|
1,400
|
|
|
5/17/2010
|
-0.80 / -2.37%
|
35.70
|
35.70
|
33.00
|
33.00
|
33.00
|
10.04
|
200
|
|
|
5/14/2010
|
+2.00 / +6.29%
|
30.60
|
33.80
|
30.60
|
33.80
|
33.80
|
10.29
|
8,900
|
|
|
5/13/2010
|
-1.50 / -4.50%
|
31.50
|
32.00
|
31.50
|
31.80
|
31.80
|
9.68
|
8,400
|
|
|
5/12/2010
|
-1.20 / -3.48%
|
34.00
|
34.00
|
33.30
|
33.30
|
33.30
|
10.13
|
7,500
|
|
|
5/11/2010
|
-0.70 / -1.99%
|
36.80
|
36.90
|
34.50
|
34.50
|
34.50
|
10.50
|
6,800
|
|
|
5/10/2010
|
-1.80 / -4.86%
|
37.50
|
37.80
|
35.20
|
35.20
|
35.20
|
10.71
|
22,500
|
|
|
5/7/2010
|
-1.60 / -4.15%
|
41.30
|
41.30
|
36.50
|
37.00
|
37.00
|
11.26
|
21,600
|
|
|
5/6/2010
|
+2.50 / +6.93%
|
38.60
|
38.60
|
38.60
|
38.60
|
38.60
|
11.75
|
24,100
|
|
|
5/5/2010
|
+1.80 / +5.25%
|
36.00
|
36.10
|
35.70
|
36.10
|
36.10
|
10.99
|
34,400
|
|
|
5/4/2010
|
+1.90 / +5.86%
|
33.00
|
34.30
|
33.00
|
34.30
|
34.30
|
10.44
|
13,300
|
|
|
4/29/2010
|
0.00 / 0.00%
|
32.10
|
32.50
|
32.00
|
32.40
|
32.40
|
9.86
|
8,300
|
|
|
4/28/2010
|
+0.40 / +1.25%
|
31.80
|
32.40
|
31.00
|
32.40
|
32.40
|
9.86
|
8,600
|
|
|