Closing price on 4/2/2010
|
|
Open |
15.90 |
High |
15.90 |
Low |
14.80 |
Volume |
138,700 |
Split-adjusted Price |
7.68 |
|
|
CTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/2/2010
|
-0.60 / -3.87%
|
15.90
|
15.90
|
14.80
|
14.90
|
14.90
|
7.68
|
138,700
|
|
4/1/2010
|
-0.10 / -0.64%
|
16.60
|
16.60
|
14.60
|
15.50
|
15.50
|
7.99
|
177,500
|
|
3/31/2010
|
+1.00 / +6.85%
|
15.60
|
15.60
|
15.20
|
15.60
|
15.60
|
8.04
|
223,000
|
|
3/30/2010
|
+0.80 / +5.80%
|
14.60
|
14.60
|
14.40
|
14.60
|
14.60
|
7.52
|
104,000
|
|
3/29/2010
|
+0.60 / +4.55%
|
13.30
|
13.80
|
13.00
|
13.80
|
13.80
|
7.11
|
82,800
|
|
3/26/2010
|
+0.10 / +0.76%
|
13.00
|
13.20
|
12.70
|
13.20
|
13.20
|
6.80
|
51,200
|
|
3/25/2010
|
+0.80 / +6.50%
|
12.60
|
13.10
|
12.20
|
13.10
|
13.10
|
6.75
|
119,800
|
|
3/24/2010
|
+0.80 / +6.96%
|
11.90
|
12.30
|
11.90
|
12.30
|
12.30
|
6.34
|
37,200
|
|
3/23/2010
|
-0.40 / -3.36%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.50
|
5.93
|
6,400
|
|
3/22/2010
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.60
|
11.90
|
11.90
|
6.13
|
8,100
|
|
3/19/2010
|
-0.30 / -2.46%
|
12.00
|
12.00
|
11.70
|
11.90
|
11.90
|
6.13
|
8,000
|
|
3/18/2010
|
+0.60 / +5.17%
|
11.60
|
12.20
|
11.50
|
12.20
|
12.20
|
6.29
|
11,700
|
|
3/17/2010
|
-0.30 / -2.52%
|
11.40
|
12.00
|
11.30
|
11.60
|
11.60
|
5.98
|
17,100
|
|
3/16/2010
|
-0.60 / -4.80%
|
12.50
|
12.50
|
11.70
|
11.90
|
11.90
|
6.13
|
25,300
|
|
3/15/2010
|
+0.30 / +2.46%
|
12.50
|
12.70
|
12.30
|
12.50
|
12.50
|
6.44
|
33,500
|
|
3/12/2010
|
+0.10 / +0.83%
|
12.60
|
12.60
|
11.70
|
12.20
|
12.20
|
6.29
|
38,400
|
|
3/11/2010
|
+0.60 / +5.22%
|
12.40
|
12.40
|
11.80
|
12.10
|
12.10
|
6.24
|
49,900
|
|
3/10/2010
|
-0.40 / -3.36%
|
12.40
|
12.40
|
11.50
|
11.50
|
11.50
|
5.93
|
6,700
|
|
3/9/2010
|
+0.20 / +1.71%
|
12.50
|
12.50
|
11.80
|
11.90
|
11.90
|
6.13
|
27,400
|
|
3/8/2010
|
+0.30 / +2.63%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
6.03
|
85,800
|
|
3/5/2010
|
+0.40 / +3.64%
|
11.00
|
11.40
|
10.90
|
11.40
|
11.40
|
5.87
|
33,600
|
|
3/4/2010
|
0.00 / 0.00%
|
11.00
|
11.30
|
11.00
|
11.00
|
11.00
|
5.67
|
27,700
|
|
3/3/2010
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.67
|
5,500
|
|
3/2/2010
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
11.00
|
11.00
|
5.67
|
10,300
|
|
3/1/2010
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.67
|
1,100
|
|
2/26/2010
|
-0.30 / -2.65%
|
11.00
|
11.00
|
10.90
|
11.00
|
11.00
|
5.67
|
6,200
|
|
2/25/2010
|
-0.10 / -0.88%
|
11.80
|
11.90
|
11.30
|
11.30
|
11.30
|
5.82
|
4,400
|
|
2/24/2010
|
+0.50 / +4.59%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
5.87
|
100
|
|
2/23/2010
|
-0.10 / -0.91%
|
11.30
|
11.30
|
10.80
|
10.90
|
10.90
|
5.62
|
6,800
|
|
2/22/2010
|
-0.30 / -2.65%
|
11.80
|
11.80
|
11.00
|
11.00
|
11.00
|
5.67
|
1,300
|
|
|