Closing price on 10/28/2009
|
|
Open |
14.20 |
High |
15.90 |
Low |
14.20 |
Volume |
27,000 |
Split-adjusted Price |
8.19 |
|
|
CTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/28/2009
|
+0.70 / +4.61%
|
14.20
|
15.90
|
14.20
|
15.90
|
15.90
|
8.19
|
27,000
|
|
10/27/2009
|
-1.10 / -6.75%
|
15.20
|
15.70
|
15.20
|
15.20
|
15.20
|
7.83
|
7,300
|
|
10/26/2009
|
-0.20 / -1.21%
|
16.40
|
16.50
|
16.30
|
16.30
|
16.30
|
8.40
|
27,000
|
|
10/23/2009
|
-0.40 / -2.37%
|
18.00
|
18.00
|
16.50
|
16.50
|
16.50
|
8.50
|
69,900
|
|
10/22/2009
|
+1.10 / +6.96%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
8.71
|
19,600
|
|
10/21/2009
|
+0.90 / +6.04%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
8.14
|
11,700
|
|
10/20/2009
|
+0.80 / +5.67%
|
14.50
|
14.90
|
14.40
|
14.90
|
14.90
|
7.68
|
37,400
|
|
10/19/2009
|
+0.10 / +0.71%
|
13.80
|
14.20
|
13.80
|
14.10
|
14.10
|
7.27
|
10,200
|
|
10/16/2009
|
-0.50 / -3.45%
|
14.00
|
14.60
|
14.00
|
14.00
|
14.00
|
7.21
|
12,400
|
|
10/15/2009
|
-0.30 / -2.03%
|
14.60
|
14.80
|
14.40
|
14.50
|
14.50
|
7.47
|
34,000
|
|
10/14/2009
|
+0.30 / +2.07%
|
15.00
|
15.00
|
14.50
|
14.80
|
14.80
|
7.63
|
20,500
|
|
10/13/2009
|
+0.60 / +4.32%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
7.47
|
20,100
|
|
10/12/2009
|
+0.80 / +6.11%
|
13.20
|
13.90
|
13.00
|
13.90
|
13.90
|
7.16
|
61,500
|
|
10/9/2009
|
+0.10 / +0.77%
|
13.00
|
13.10
|
12.80
|
13.10
|
13.10
|
6.75
|
6,900
|
|
10/8/2009
|
-0.30 / -2.26%
|
13.00
|
13.00
|
12.80
|
13.00
|
13.00
|
6.70
|
8,600
|
|
10/7/2009
|
+0.80 / +6.40%
|
12.80
|
13.30
|
12.80
|
13.30
|
13.30
|
6.85
|
23,200
|
|
10/6/2009
|
-0.20 / -1.57%
|
12.50
|
12.60
|
12.50
|
12.50
|
12.50
|
6.44
|
10,400
|
|
10/5/2009
|
-0.20 / -1.55%
|
12.70
|
12.70
|
12.60
|
12.70
|
12.70
|
6.54
|
3,300
|
|
10/2/2009
|
-0.10 / -0.77%
|
12.30
|
12.90
|
12.30
|
12.90
|
12.90
|
6.65
|
5,100
|
|
10/1/2009
|
+0.10 / +0.78%
|
13.00
|
13.00
|
12.60
|
13.00
|
13.00
|
6.70
|
5,600
|
|
9/30/2009
|
-0.30 / -2.27%
|
13.00
|
13.10
|
12.90
|
12.90
|
12.90
|
6.65
|
5,000
|
|
9/29/2009
|
+0.10 / +0.76%
|
13.10
|
13.20
|
13.00
|
13.20
|
13.20
|
6.80
|
12,500
|
|
9/28/2009
|
-0.10 / -0.76%
|
13.20
|
13.20
|
12.60
|
13.10
|
13.10
|
6.75
|
8,300
|
|
9/25/2009
|
0.00 / 0.00%
|
13.10
|
13.20
|
13.00
|
13.20
|
13.20
|
6.80
|
11,800
|
|
9/24/2009
|
+0.10 / +0.76%
|
13.20
|
13.20
|
12.90
|
13.20
|
13.20
|
6.80
|
10,700
|
|
9/23/2009
|
-0.10 / -0.76%
|
13.10
|
13.30
|
13.10
|
13.10
|
13.10
|
6.75
|
12,400
|
|
9/22/2009
|
-0.10 / -0.75%
|
13.20
|
13.20
|
13.00
|
13.20
|
13.20
|
6.80
|
9,000
|
|
9/21/2009
|
+0.20 / +1.53%
|
13.50
|
13.50
|
13.10
|
13.30
|
13.30
|
6.85
|
6,300
|
|
9/18/2009
|
+0.20 / +1.55%
|
12.80
|
13.10
|
12.80
|
13.10
|
13.10
|
6.75
|
4,500
|
|
9/17/2009
|
-0.60 / -4.44%
|
13.40
|
13.40
|
12.90
|
12.90
|
12.90
|
6.65
|
10,400
|
|
|