|
Closing price on 8/4/2010
|
|
| Open |
28.60 |
| High |
28.60 |
| Low |
27.20 |
| Volume |
4,600 |
| Split-adjusted Price |
9.16 |
|
|
CJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2010
|
+0.30 / +1.09%
|
28.60
|
28.60
|
27.20
|
27.70
|
27.70
|
9.16
|
4,600
|
|
|
8/3/2010
|
+0.50 / +1.86%
|
25.90
|
27.50
|
25.90
|
27.40
|
27.40
|
9.07
|
1,500
|
|
|
8/2/2010
|
-0.80 / -2.89%
|
26.10
|
28.40
|
26.10
|
26.90
|
26.90
|
8.90
|
1,700
|
|
|
7/30/2010
|
-0.20 / -0.72%
|
26.00
|
28.40
|
26.00
|
27.70
|
27.70
|
9.16
|
2,000
|
|
|
7/29/2010
|
+0.20 / +0.72%
|
27.10
|
27.90
|
27.10
|
27.90
|
27.90
|
9.23
|
8,400
|
|
|
7/28/2010
|
-0.80 / -2.81%
|
28.00
|
28.00
|
27.50
|
27.70
|
27.70
|
9.16
|
3,000
|
|
|
7/27/2010
|
+0.70 / +2.52%
|
29.30
|
29.30
|
27.60
|
28.50
|
28.50
|
9.43
|
2,200
|
|
|
7/26/2010
|
-1.00 / -3.47%
|
26.70
|
28.40
|
26.70
|
27.80
|
27.80
|
9.20
|
1,900
|
|
|
7/23/2010
|
-0.20 / -0.69%
|
26.80
|
28.80
|
26.80
|
28.80
|
28.80
|
9.53
|
15,500
|
|
|
7/22/2010
|
-0.10 / -0.34%
|
29.00
|
29.00
|
28.60
|
29.00
|
29.00
|
9.59
|
3,300
|
|
|
7/21/2010
|
+0.70 / +2.46%
|
30.10
|
30.10
|
28.40
|
29.10
|
29.10
|
9.63
|
7,600
|
|
|
7/20/2010
|
-0.50 / -1.73%
|
28.10
|
29.00
|
28.10
|
28.40
|
28.40
|
9.40
|
7,700
|
|
|
7/19/2010
|
-0.10 / -0.34%
|
29.00
|
29.00
|
28.80
|
28.90
|
28.90
|
9.56
|
5,200
|
|
|
7/16/2010
|
-0.10 / -0.34%
|
28.10
|
29.00
|
28.10
|
29.00
|
29.00
|
9.59
|
1,900
|
|
|
7/15/2010
|
-0.80 / -2.68%
|
28.80
|
30.10
|
28.80
|
29.10
|
29.10
|
9.63
|
4,300
|
|
|
7/14/2010
|
-1.60 / -5.08%
|
29.60
|
31.00
|
29.60
|
29.90
|
29.90
|
9.89
|
6,400
|
|
|
7/13/2010
|
-2.50 / -7.35%
|
31.80
|
31.90
|
31.50
|
31.50
|
31.50
|
10.42
|
11,100
|
|
|
7/12/2010
|
+1.00 / +3.03%
|
33.00
|
34.10
|
33.00
|
34.00
|
34.00
|
10.35
|
7,500
|
|
|
7/9/2010
|
-0.70 / -2.08%
|
34.50
|
34.50
|
33.00
|
33.00
|
33.00
|
10.04
|
17,500
|
|
|
7/8/2010
|
+2.20 / +6.98%
|
33.70
|
33.70
|
32.80
|
33.70
|
33.70
|
10.26
|
40,600
|
|
|
7/7/2010
|
+2.00 / +6.78%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
9.59
|
1,600
|
|
|
7/6/2010
|
-1.00 / -3.28%
|
29.50
|
29.50
|
28.70
|
29.50
|
29.50
|
8.98
|
1,600
|
|
|
7/5/2010
|
+1.50 / +5.17%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
9.28
|
0
|
|
|
7/2/2010
|
-2.00 / -6.45%
|
31.50
|
31.50
|
29.00
|
29.00
|
29.00
|
8.83
|
1,300
|
|
|
7/1/2010
|
+1.80 / +6.16%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
9.43
|
200
|
|
|
6/30/2010
|
-1.90 / -6.11%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
8.89
|
500
|
|
|
6/29/2010
|
0.00 / 0.00%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
9.47
|
0
|
|
|
6/28/2010
|
+1.50 / +5.07%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
9.47
|
500
|
|
|
6/25/2010
|
-0.40 / -1.33%
|
29.90
|
29.90
|
29.50
|
29.60
|
29.60
|
9.01
|
4,200
|
|
|
6/24/2010
|
+0.10 / +0.33%
|
30.90
|
30.90
|
29.90
|
30.00
|
30.00
|
9.13
|
3,600
|
|
|