Closing price on 3/3/2011
|
|
Open |
9.80 |
High |
9.80 |
Low |
9.40 |
Volume |
26,300 |
Split-adjusted Price |
6.01 |
|
|
CTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/3/2011
|
-0.10 / -1.05%
|
9.80
|
9.80
|
9.40
|
9.40
|
9.40
|
6.01
|
26,300
|
|
3/2/2011
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.20
|
9.50
|
9.50
|
6.08
|
51,300
|
|
3/1/2011
|
+0.10 / +1.06%
|
9.90
|
9.90
|
9.30
|
9.50
|
9.50
|
6.08
|
36,100
|
|
2/28/2011
|
-0.70 / -6.93%
|
9.70
|
9.80
|
9.40
|
9.40
|
9.40
|
6.01
|
22,400
|
|
2/25/2011
|
+0.70 / +7.45%
|
9.60
|
10.20
|
9.60
|
10.10
|
10.10
|
6.46
|
20,800
|
|
2/24/2011
|
-0.10 / -1.05%
|
10.00
|
10.00
|
9.40
|
9.40
|
9.40
|
6.01
|
34,400
|
|
2/23/2011
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.40
|
9.50
|
9.50
|
6.08
|
49,900
|
|
2/22/2011
|
-0.20 / -2.06%
|
9.30
|
9.80
|
9.30
|
9.50
|
9.50
|
6.08
|
34,200
|
|
2/21/2011
|
-0.50 / -4.90%
|
10.00
|
10.00
|
9.60
|
9.70
|
9.70
|
6.21
|
79,900
|
|
2/18/2011
|
-0.10 / -0.97%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.20
|
6.53
|
49,600
|
|
2/17/2011
|
-0.10 / -0.96%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.30
|
6.59
|
27,100
|
|
2/16/2011
|
+0.10 / +0.97%
|
10.50
|
10.90
|
10.40
|
10.40
|
10.40
|
6.65
|
17,100
|
|
2/15/2011
|
-0.10 / -0.96%
|
10.30
|
10.40
|
10.10
|
10.30
|
10.30
|
6.59
|
38,800
|
|
2/14/2011
|
-0.40 / -3.70%
|
10.80
|
10.80
|
10.30
|
10.40
|
10.40
|
6.65
|
62,400
|
|
2/11/2011
|
-0.20 / -1.82%
|
11.10
|
11.20
|
10.80
|
10.80
|
10.80
|
6.91
|
1,900
|
|
2/10/2011
|
-0.10 / -0.90%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.00
|
7.04
|
5,000
|
|
2/9/2011
|
+0.10 / +0.91%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
7.10
|
200
|
|
2/8/2011
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.04
|
0
|
|
1/28/2011
|
-0.20 / -1.79%
|
11.60
|
11.60
|
11.00
|
11.00
|
11.00
|
7.04
|
2,700
|
|
1/27/2011
|
+0.20 / +1.82%
|
11.30
|
11.40
|
11.10
|
11.20
|
11.20
|
7.17
|
6,100
|
|
1/26/2011
|
-0.20 / -1.79%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.04
|
2,800
|
|
1/25/2011
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.80
|
11.20
|
11.20
|
7.17
|
1,200
|
|
1/24/2011
|
+0.20 / +1.82%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
7.17
|
6,000
|
|
1/21/2011
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.04
|
2,200
|
|
1/20/2011
|
-0.30 / -2.65%
|
11.10
|
11.10
|
10.80
|
11.00
|
11.00
|
7.04
|
12,600
|
|
1/19/2011
|
+0.30 / +2.73%
|
11.70
|
11.70
|
11.30
|
11.30
|
11.30
|
7.23
|
7,200
|
|
1/18/2011
|
-0.10 / -0.90%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.00
|
7.04
|
4,600
|
|
1/17/2011
|
-0.30 / -2.63%
|
11.10
|
11.20
|
11.10
|
11.10
|
11.10
|
7.10
|
4,900
|
|
1/14/2011
|
+0.40 / +3.64%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.40
|
7.29
|
5,000
|
|
1/13/2011
|
+0.10 / +0.92%
|
11.30
|
11.50
|
11.00
|
11.00
|
11.00
|
7.04
|
10,500
|
|
|