Closing price on 11/8/2010
|
|
Open |
13.20 |
High |
13.30 |
Low |
13.10 |
Volume |
18,100 |
Split-adjusted Price |
7.97 |
|
|
CTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/8/2010
|
-0.60 / -4.35%
|
13.20
|
13.30
|
13.10
|
13.20
|
13.20
|
7.97
|
18,100
|
|
11/5/2010
|
0.00 / 0.00%
|
14.00
|
14.20
|
13.70
|
13.80
|
13.80
|
8.33
|
16,500
|
|
11/4/2010
|
+0.20 / +1.47%
|
13.70
|
13.80
|
13.50
|
13.80
|
13.80
|
8.33
|
25,800
|
|
11/3/2010
|
+0.70 / +5.43%
|
14.00
|
14.00
|
13.00
|
13.60
|
13.60
|
8.21
|
62,000
|
|
11/2/2010
|
-0.60 / -4.44%
|
13.20
|
13.30
|
12.80
|
12.90
|
12.90
|
7.78
|
41,800
|
|
11/1/2010
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.00
|
13.50
|
13.50
|
8.15
|
16,000
|
|
10/29/2010
|
-0.20 / -1.46%
|
14.00
|
14.00
|
13.50
|
13.50
|
13.50
|
8.15
|
6,900
|
|
10/28/2010
|
+0.40 / +3.01%
|
13.50
|
13.80
|
13.10
|
13.70
|
13.70
|
8.27
|
19,000
|
|
10/27/2010
|
-1.00 / -6.99%
|
14.10
|
14.10
|
13.30
|
13.30
|
13.30
|
8.03
|
17,300
|
|
10/26/2010
|
+0.80 / +5.93%
|
14.10
|
14.30
|
14.00
|
14.30
|
14.30
|
8.63
|
49,300
|
|
10/25/2010
|
+0.50 / +3.85%
|
13.50
|
13.70
|
13.00
|
13.50
|
13.50
|
8.15
|
24,500
|
|
10/22/2010
|
-0.40 / -2.99%
|
12.60
|
13.50
|
12.60
|
13.00
|
13.00
|
7.84
|
20,900
|
|
10/21/2010
|
+0.30 / +2.29%
|
13.70
|
13.70
|
13.10
|
13.40
|
13.40
|
8.09
|
32,900
|
|
10/20/2010
|
-0.90 / -6.43%
|
13.80
|
13.80
|
13.10
|
13.10
|
13.10
|
7.91
|
118,100
|
|
10/19/2010
|
-0.90 / -6.04%
|
14.40
|
14.40
|
13.80
|
14.00
|
14.00
|
8.45
|
48,100
|
|
10/18/2010
|
-0.30 / -1.97%
|
15.00
|
15.00
|
14.50
|
14.90
|
14.90
|
8.99
|
19,700
|
|
10/15/2010
|
-0.20 / -1.30%
|
15.00
|
15.30
|
14.90
|
15.20
|
15.20
|
9.17
|
21,200
|
|
10/14/2010
|
+0.10 / +0.65%
|
15.60
|
15.70
|
15.20
|
15.40
|
15.40
|
9.29
|
13,200
|
|
10/13/2010
|
-0.20 / -1.29%
|
14.90
|
15.50
|
14.90
|
15.30
|
15.30
|
9.23
|
3,800
|
|
10/12/2010
|
+0.40 / +2.65%
|
15.50
|
15.80
|
15.20
|
15.50
|
15.50
|
9.35
|
34,400
|
|
10/11/2010
|
-0.20 / -1.31%
|
15.90
|
16.00
|
14.90
|
15.10
|
15.10
|
9.11
|
52,800
|
|
10/8/2010
|
-0.70 / -4.38%
|
16.00
|
16.20
|
15.30
|
15.30
|
15.30
|
9.23
|
51,900
|
|
10/7/2010
|
-0.20 / -1.23%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.00
|
9.66
|
24,800
|
|
10/6/2010
|
+0.60 / +3.85%
|
15.80
|
16.20
|
15.50
|
16.20
|
16.20
|
9.78
|
83,700
|
|
10/5/2010
|
0.00 / 0.00%
|
15.00
|
15.80
|
14.90
|
15.60
|
15.60
|
9.41
|
30,900
|
|
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
|
|
|