Closing price on 10/4/2010
|
|
Open |
16.20 |
High |
16.20 |
Low |
15.50 |
Volume |
60,700 |
Split-adjusted Price |
9.41 |
|
|
CTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/4/2010
|
-0.50 / -3.11%
|
16.20
|
16.20
|
15.50
|
15.60
|
15.60
|
9.41
|
60,700
|
|
10/1/2010
|
-0.90 / -5.29%
|
17.00
|
17.10
|
16.10
|
16.10
|
16.10
|
9.72
|
39,200
|
|
9/30/2010
|
+0.40 / +2.41%
|
16.50
|
17.00
|
16.30
|
17.00
|
17.00
|
10.26
|
78,400
|
|
9/29/2010
|
-1.00 / -5.68%
|
17.60
|
17.60
|
16.50
|
16.60
|
16.60
|
10.02
|
58,800
|
|
9/28/2010
|
+0.10 / +0.57%
|
18.20
|
18.20
|
17.50
|
17.60
|
17.60
|
10.62
|
38,600
|
|
9/27/2010
|
-0.70 / -3.85%
|
18.00
|
18.00
|
17.50
|
17.50
|
17.50
|
10.56
|
26,300
|
|
9/24/2010
|
+0.60 / +3.41%
|
17.80
|
18.40
|
17.60
|
18.20
|
18.20
|
10.98
|
121,600
|
|
9/23/2010
|
-0.60 / -3.30%
|
17.50
|
17.90
|
16.80
|
17.60
|
17.60
|
10.62
|
115,900
|
|
9/22/2010
|
0.00 / 0.00%
|
17.50
|
18.40
|
17.50
|
18.20
|
18.20
|
10.98
|
54,400
|
|
9/21/2010
|
-0.40 / -2.15%
|
18.60
|
19.10
|
18.20
|
18.20
|
18.20
|
10.98
|
145,100
|
|
9/20/2010
|
-0.70 / -3.63%
|
20.40
|
20.40
|
18.50
|
18.60
|
18.60
|
11.22
|
83,000
|
|
9/17/2010
|
+1.10 / +6.04%
|
19.00
|
19.30
|
19.00
|
19.30
|
19.30
|
11.65
|
79,100
|
|
9/16/2010
|
+1.20 / +7.06%
|
17.60
|
18.20
|
17.20
|
18.20
|
18.20
|
10.98
|
166,600
|
|
9/15/2010
|
-1.20 / -6.59%
|
17.40
|
17.80
|
16.90
|
17.00
|
17.00
|
10.26
|
119,500
|
|
9/14/2010
|
-0.90 / -4.71%
|
17.80
|
19.10
|
17.80
|
18.20
|
18.20
|
10.98
|
193,800
|
|
9/13/2010
|
-1.30 / -6.37%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
11.53
|
8,900
|
|
9/10/2010
|
-0.70 / -3.32%
|
22.30
|
22.30
|
19.50
|
20.40
|
20.40
|
12.31
|
175,000
|
|
9/9/2010
|
+1.10 / +5.50%
|
21.10
|
21.10
|
20.40
|
21.10
|
21.10
|
12.73
|
180,200
|
|
9/8/2010
|
+1.30 / +6.95%
|
20.00
|
20.00
|
18.70
|
20.00
|
20.00
|
12.07
|
438,800
|
|
9/7/2010
|
+1.20 / +6.86%
|
18.70
|
18.70
|
18.30
|
18.70
|
18.70
|
11.28
|
177,000
|
|
9/6/2010
|
+0.50 / +2.94%
|
17.50
|
17.50
|
17.40
|
17.50
|
17.50
|
10.56
|
97,100
|
|
9/1/2010
|
+0.80 / +4.94%
|
16.50
|
17.00
|
15.80
|
17.00
|
17.00
|
10.26
|
84,300
|
|
8/31/2010
|
-1.60 / -8.99%
|
16.20
|
16.20
|
16.00
|
16.20
|
16.20
|
9.78
|
112,900
|
|
8/30/2010
|
+1.40 / +8.54%
|
17.80
|
17.80
|
17.30
|
17.80
|
17.80
|
9.17
|
155,500
|
|
8/27/2010
|
+0.20 / +1.23%
|
17.00
|
17.00
|
15.40
|
16.40
|
16.40
|
8.45
|
89,600
|
|
8/26/2010
|
-1.20 / -6.90%
|
16.20
|
16.60
|
16.20
|
16.20
|
16.20
|
8.35
|
209,400
|
|
8/25/2010
|
-1.30 / -6.95%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
8.97
|
31,200
|
|
8/24/2010
|
-1.20 / -6.03%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
9.64
|
157,200
|
|
8/23/2010
|
-1.40 / -6.57%
|
19.90
|
21.80
|
19.90
|
19.90
|
19.90
|
10.25
|
55,700
|
|
8/20/2010
|
-1.60 / -6.99%
|
21.30
|
21.50
|
21.30
|
21.30
|
21.30
|
10.98
|
144,100
|
|
|