Closing price on 10/3/2011
|
|
Open |
8.30 |
High |
8.30 |
Low |
7.80 |
Volume |
2,400 |
Split-adjusted Price |
5.18 |
|
|
CTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/3/2011
|
-0.30 / -3.57%
|
8.30
|
8.30
|
7.80
|
8.10
|
8.10
|
5.18
|
2,400
|
|
9/30/2011
|
+0.40 / +5.00%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.40
|
5.37
|
17,600
|
|
9/29/2011
|
-0.10 / -1.23%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.00
|
5.12
|
16,800
|
|
9/28/2011
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.10
|
5.18
|
20,500
|
|
9/27/2011
|
+0.10 / +1.23%
|
8.20
|
8.20
|
8.10
|
8.20
|
8.20
|
5.25
|
23,900
|
|
9/26/2011
|
+0.10 / +1.25%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.10
|
5.18
|
15,500
|
|
9/23/2011
|
-0.10 / -1.23%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.00
|
5.12
|
6,300
|
|
9/22/2011
|
+0.10 / +1.25%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.10
|
5.18
|
12,900
|
|
9/21/2011
|
+0.30 / +3.90%
|
8.00
|
8.10
|
7.90
|
8.00
|
8.00
|
5.12
|
12,700
|
|
9/20/2011
|
-0.20 / -2.53%
|
7.80
|
8.00
|
7.70
|
7.70
|
7.70
|
4.93
|
28,500
|
|
9/19/2011
|
+0.30 / +3.95%
|
7.20
|
7.90
|
7.20
|
7.90
|
7.90
|
5.05
|
7,700
|
|
9/16/2011
|
-0.30 / -3.80%
|
7.70
|
7.70
|
7.50
|
7.60
|
7.60
|
4.86
|
15,100
|
|
9/15/2011
|
0.00 / 0.00%
|
8.20
|
8.20
|
7.70
|
7.90
|
7.90
|
5.05
|
41,300
|
|
9/14/2011
|
0.00 / 0.00%
|
8.40
|
8.40
|
7.90
|
7.90
|
7.90
|
5.05
|
52,300
|
|
9/13/2011
|
+0.40 / +5.33%
|
7.80
|
7.90
|
7.80
|
7.90
|
7.90
|
5.05
|
18,600
|
|
9/12/2011
|
+0.20 / +2.74%
|
7.30
|
7.50
|
7.20
|
7.50
|
7.50
|
4.80
|
26,600
|
|
9/9/2011
|
+0.30 / +4.29%
|
7.00
|
7.30
|
7.00
|
7.30
|
7.30
|
4.67
|
12,600
|
|
9/8/2011
|
+0.20 / +2.94%
|
6.90
|
7.10
|
6.90
|
7.00
|
7.00
|
4.48
|
29,300
|
|
9/7/2011
|
+0.20 / +3.03%
|
6.90
|
6.90
|
6.60
|
6.80
|
6.80
|
4.35
|
16,600
|
|
9/6/2011
|
-0.20 / -2.94%
|
6.80
|
6.90
|
6.60
|
6.60
|
6.60
|
4.22
|
27,500
|
|
9/5/2011
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.80
|
4.35
|
9,000
|
|
9/1/2011
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.42
|
8,000
|
|
8/31/2011
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.90
|
4.42
|
11,600
|
|
8/30/2011
|
+0.10 / +1.47%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.90
|
4.42
|
21,000
|
|
8/29/2011
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.80
|
4.35
|
22,400
|
|
8/26/2011
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
4.29
|
20,800
|
|
8/25/2011
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.80
|
4.35
|
35,600
|
|
8/24/2011
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.80
|
4.35
|
7,800
|
|
8/23/2011
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.90
|
4.42
|
21,700
|
|
8/22/2011
|
+0.10 / +1.47%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.90
|
4.42
|
8,100
|
|
|