|
Closing price on 9/28/2010
|
|
| Open |
26.50 |
| High |
27.50 |
| Low |
26.50 |
| Volume |
7,800 |
| Split-adjusted Price |
8.93 |
|
|
CJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2010
|
0.00 / 0.00%
|
26.50
|
27.50
|
26.50
|
27.00
|
27.00
|
8.93
|
7,800
|
|
|
9/27/2010
|
+0.10 / +0.37%
|
27.90
|
27.90
|
26.70
|
27.00
|
27.00
|
8.93
|
6,700
|
|
|
9/24/2010
|
-1.20 / -4.27%
|
26.20
|
27.50
|
26.20
|
26.90
|
26.90
|
8.90
|
7,500
|
|
|
9/23/2010
|
-1.90 / -6.33%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
9.30
|
4,100
|
|
|
9/22/2010
|
-2.10 / -6.54%
|
32.20
|
32.20
|
30.00
|
30.00
|
30.00
|
9.93
|
900
|
|
|
9/21/2010
|
-2.50 / -7.23%
|
36.70
|
36.70
|
32.10
|
32.10
|
32.10
|
10.62
|
5,100
|
|
|
9/20/2010
|
+1.70 / +5.17%
|
35.00
|
35.00
|
34.30
|
34.60
|
34.60
|
11.45
|
13,800
|
|
|
9/17/2010
|
+2.10 / +6.82%
|
32.80
|
32.90
|
32.10
|
32.90
|
32.90
|
10.89
|
61,700
|
|
|
9/16/2010
|
+1.70 / +5.84%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
10.19
|
3,400
|
|
|
9/15/2010
|
+1.00 / +3.56%
|
28.00
|
29.10
|
28.00
|
29.10
|
29.10
|
9.63
|
6,000
|
|
|
9/14/2010
|
+1.70 / +6.44%
|
27.70
|
28.10
|
25.00
|
28.10
|
28.10
|
9.30
|
14,200
|
|
|
9/13/2010
|
+0.40 / +1.54%
|
24.20
|
26.40
|
24.20
|
26.40
|
26.40
|
8.73
|
14,800
|
|
|
9/10/2010
|
-0.30 / -1.14%
|
25.50
|
26.00
|
24.60
|
26.00
|
26.00
|
8.60
|
15,100
|
|
|
9/9/2010
|
+1.50 / +6.05%
|
24.10
|
26.30
|
24.10
|
26.30
|
26.30
|
8.70
|
2,800
|
|
|
9/8/2010
|
-0.40 / -1.59%
|
24.40
|
24.80
|
24.40
|
24.80
|
24.80
|
8.21
|
2,200
|
|
|
9/7/2010
|
0.00 / 0.00%
|
25.10
|
25.20
|
25.10
|
25.20
|
25.20
|
8.34
|
1,400
|
|
|
9/6/2010
|
-1.80 / -6.67%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
8.34
|
100
|
|
|
9/1/2010
|
+2.10 / +8.43%
|
27.30
|
27.30
|
25.00
|
27.00
|
27.00
|
8.93
|
1,200
|
|
|
8/31/2010
|
-1.60 / -6.04%
|
27.40
|
27.40
|
24.50
|
24.90
|
24.90
|
8.24
|
5,200
|
|
|
8/30/2010
|
+3.00 / +12.77%
|
25.10
|
26.50
|
25.10
|
26.50
|
26.50
|
8.77
|
700
|
|
|
8/27/2010
|
-1.00 / -4.08%
|
23.10
|
25.40
|
23.10
|
23.50
|
23.50
|
7.78
|
1,700
|
|
|
8/26/2010
|
-0.30 / -1.21%
|
25.00
|
25.00
|
24.50
|
24.50
|
24.50
|
8.11
|
300
|
|
|
8/25/2010
|
-0.50 / -1.98%
|
25.00
|
25.50
|
24.70
|
24.80
|
24.80
|
8.21
|
15,800
|
|
|
8/24/2010
|
-0.20 / -0.78%
|
26.70
|
26.80
|
25.30
|
25.30
|
25.30
|
8.37
|
4,800
|
|
|
8/23/2010
|
-0.50 / -1.92%
|
24.40
|
26.80
|
24.40
|
25.50
|
25.50
|
8.44
|
5,800
|
|
|
8/20/2010
|
-1.20 / -4.41%
|
25.30
|
26.00
|
25.30
|
26.00
|
26.00
|
8.60
|
1,400
|
|
|
8/19/2010
|
+1.60 / +6.25%
|
26.00
|
27.20
|
26.00
|
27.20
|
27.20
|
9.00
|
7,300
|
|
|
8/18/2010
|
-1.60 / -5.88%
|
25.20
|
25.60
|
25.20
|
25.60
|
25.60
|
8.47
|
400
|
|
|
8/17/2010
|
-1.20 / -4.23%
|
27.00
|
28.20
|
26.50
|
27.20
|
27.20
|
9.00
|
4,100
|
|
|
8/16/2010
|
+1.30 / +4.80%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
9.40
|
100
|
|
|