Closing price on 3/5/2013
|
|
Open |
5.80 |
High |
5.80 |
Low |
5.80 |
Volume |
100 |
Split-adjusted Price |
4.78 |
|
|
CTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/5/2013
|
+0.10 / +1.75%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
4.78
|
100
|
|
3/4/2013
|
-0.10 / -1.72%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
4.69
|
12,100
|
|
3/1/2013
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
4.78
|
0
|
|
2/28/2013
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
4.78
|
700
|
|
2/27/2013
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
4.78
|
2,000
|
|
2/26/2013
|
-0.30 / -4.92%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.80
|
4.78
|
10,400
|
|
2/25/2013
|
+0.10 / +1.67%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.10
|
5.02
|
6,700
|
|
2/22/2013
|
0.00 / 0.00%
|
6.20
|
6.20
|
5.90
|
6.00
|
6.00
|
4.94
|
9,400
|
|
2/21/2013
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.00
|
4.94
|
377,070
|
|
2/20/2013
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.00
|
4.94
|
14,200
|
|
2/19/2013
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.94
|
13,000
|
|
2/18/2013
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
6.00
|
6.00
|
4.94
|
34,500
|
|
2/8/2013
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.60
|
6.00
|
6.00
|
4.94
|
17,400
|
|
2/7/2013
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.90
|
4.86
|
13,600
|
|
2/6/2013
|
-0.10 / -1.67%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.86
|
8,000
|
|
2/5/2013
|
+0.40 / +7.14%
|
5.40
|
6.00
|
5.40
|
6.00
|
6.00
|
4.94
|
2,500
|
|
2/4/2013
|
-0.20 / -3.45%
|
6.00
|
6.00
|
5.60
|
5.60
|
5.60
|
4.61
|
1,100
|
|
2/1/2013
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.80
|
4.78
|
3,300
|
|
1/31/2013
|
-0.20 / -3.33%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.80
|
4.78
|
5,700
|
|
1/30/2013
|
-0.10 / -1.64%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.94
|
2,500
|
|
1/29/2013
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.10
|
5.02
|
6,800
|
|
1/28/2013
|
+0.10 / +1.67%
|
6.00
|
6.30
|
6.00
|
6.10
|
6.10
|
5.02
|
9,500
|
|
1/25/2013
|
+0.20 / +3.45%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
4.94
|
3,600
|
|
1/24/2013
|
+0.20 / +3.57%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
4.78
|
1,800
|
|
1/23/2013
|
-0.50 / -8.20%
|
6.00
|
6.00
|
5.60
|
5.60
|
5.60
|
4.61
|
31,200
|
|
1/22/2013
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.02
|
2,000
|
|
1/21/2013
|
-0.10 / -1.61%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.02
|
400
|
|
1/18/2013
|
-0.10 / -1.59%
|
6.30
|
6.30
|
5.90
|
6.20
|
6.20
|
5.10
|
24,000
|
|
1/17/2013
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.19
|
0
|
|
1/16/2013
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.30
|
5.19
|
8,200
|
|
|