Closing price on 11/19/2009
|
|
Open |
13.80 |
High |
13.80 |
Low |
13.80 |
Volume |
3,400 |
Split-adjusted Price |
7.11 |
|
|
CTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/19/2009
|
-0.20 / -1.43%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
7.11
|
3,400
|
|
11/18/2009
|
+0.10 / +0.72%
|
13.70
|
14.00
|
13.70
|
14.00
|
14.00
|
7.21
|
3,100
|
|
11/17/2009
|
-0.40 / -2.80%
|
14.00
|
14.00
|
13.70
|
13.90
|
13.90
|
7.16
|
2,900
|
|
11/16/2009
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.30
|
14.30
|
14.30
|
7.37
|
2,000
|
|
11/13/2009
|
-0.40 / -2.70%
|
14.70
|
14.80
|
14.30
|
14.40
|
14.40
|
7.42
|
6,600
|
|
11/12/2009
|
+0.20 / +1.37%
|
14.80
|
15.00
|
14.80
|
14.80
|
14.80
|
7.63
|
3,400
|
|
11/11/2009
|
+0.20 / +1.39%
|
14.20
|
14.60
|
14.20
|
14.60
|
14.60
|
7.52
|
9,300
|
|
11/10/2009
|
+0.30 / +2.13%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
7.42
|
200
|
|
11/9/2009
|
-0.90 / -6.00%
|
14.20
|
14.20
|
14.10
|
14.10
|
14.10
|
7.27
|
6,200
|
|
11/6/2009
|
0.00 / 0.00%
|
14.70
|
15.20
|
14.70
|
15.00
|
15.00
|
7.73
|
2,700
|
|
11/5/2009
|
+0.50 / +3.45%
|
14.50
|
15.20
|
14.30
|
15.00
|
15.00
|
7.73
|
6,000
|
|
11/4/2009
|
-0.30 / -2.03%
|
14.20
|
14.90
|
14.20
|
14.50
|
14.50
|
7.47
|
3,800
|
|
11/3/2009
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.80
|
7.63
|
1,500
|
|
11/2/2009
|
-0.10 / -0.66%
|
15.00
|
15.20
|
15.00
|
15.00
|
15.00
|
7.73
|
4,300
|
|
10/30/2009
|
+0.80 / +5.59%
|
15.10
|
15.10
|
14.20
|
15.10
|
15.10
|
7.78
|
12,400
|
|
10/29/2009
|
-1.60 / -10.06%
|
14.30
|
14.50
|
14.10
|
14.30
|
14.30
|
7.37
|
15,500
|
|
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
|
|
|