Closing price on 4/29/2011
|
|
Open |
9.40 |
High |
9.70 |
Low |
8.70 |
Volume |
13,800 |
Split-adjusted Price |
6.08 |
|
|
CTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/29/2011
|
+0.50 / +5.56%
|
9.40
|
9.70
|
8.70
|
9.50
|
9.50
|
6.08
|
13,800
|
|
4/28/2011
|
+0.30 / +3.45%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.00
|
5.76
|
15,100
|
|
4/27/2011
|
-0.40 / -4.40%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.70
|
5.57
|
2,100
|
|
4/26/2011
|
-0.60 / -6.19%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.10
|
5.82
|
1,200
|
|
4/25/2011
|
+0.60 / +6.59%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
6.21
|
0
|
|
4/22/2011
|
-0.20 / -2.15%
|
9.60
|
9.70
|
9.10
|
9.10
|
9.10
|
5.82
|
10,700
|
|
4/21/2011
|
-0.60 / -6.06%
|
9.70
|
9.90
|
9.20
|
9.30
|
9.30
|
5.95
|
12,400
|
|
4/20/2011
|
+0.60 / +6.45%
|
9.60
|
9.90
|
9.60
|
9.90
|
9.90
|
6.33
|
25,700
|
|
4/19/2011
|
+0.20 / +2.20%
|
9.40
|
10.00
|
9.00
|
9.30
|
9.30
|
5.95
|
15,300
|
|
4/18/2011
|
-0.10 / -1.09%
|
9.40
|
9.50
|
9.10
|
9.10
|
9.10
|
5.82
|
8,100
|
|
4/15/2011
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.10
|
9.20
|
9.20
|
5.89
|
11,300
|
|
4/14/2011
|
-0.10 / -1.08%
|
9.60
|
9.70
|
9.20
|
9.20
|
9.20
|
5.89
|
5,500
|
|
4/13/2011
|
+0.10 / +1.09%
|
9.40
|
9.80
|
9.20
|
9.30
|
9.30
|
5.95
|
11,400
|
|
4/8/2011
|
-0.20 / -2.13%
|
9.20
|
9.40
|
9.20
|
9.20
|
9.20
|
5.89
|
4,700
|
|
4/7/2011
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.40
|
6.01
|
7,000
|
|
4/6/2011
|
+0.20 / +2.17%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.40
|
6.01
|
10,200
|
|
4/5/2011
|
-0.30 / -3.16%
|
9.50
|
9.50
|
9.20
|
9.20
|
9.20
|
5.89
|
8,000
|
|
4/4/2011
|
+0.20 / +2.15%
|
9.50
|
9.50
|
9.20
|
9.50
|
9.50
|
6.08
|
8,500
|
|
4/1/2011
|
-0.30 / -3.13%
|
9.60
|
9.80
|
9.30
|
9.30
|
9.30
|
5.95
|
27,000
|
|
3/31/2011
|
+0.10 / +1.05%
|
9.90
|
9.90
|
9.20
|
9.60
|
9.60
|
6.14
|
21,400
|
|
3/30/2011
|
+0.10 / +1.06%
|
9.70
|
9.70
|
9.40
|
9.50
|
9.50
|
6.08
|
17,800
|
|
3/29/2011
|
-0.40 / -4.08%
|
9.90
|
10.00
|
9.40
|
9.40
|
9.40
|
6.01
|
5,000
|
|
3/28/2011
|
+0.20 / +2.08%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
6.27
|
0
|
|
3/25/2011
|
-0.20 / -2.04%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.60
|
6.14
|
7,000
|
|
3/24/2011
|
+0.10 / +1.03%
|
10.10
|
10.10
|
9.80
|
9.80
|
9.80
|
6.27
|
14,500
|
|
3/23/2011
|
+0.20 / +2.11%
|
9.90
|
10.00
|
9.70
|
9.70
|
9.70
|
6.21
|
12,000
|
|
3/22/2011
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.30
|
9.50
|
9.50
|
6.08
|
16,000
|
|
3/21/2011
|
-0.50 / -5.00%
|
10.10
|
10.10
|
9.50
|
9.50
|
9.50
|
6.08
|
7,500
|
|
3/18/2011
|
+0.40 / +4.17%
|
10.10
|
10.10
|
9.60
|
10.00
|
10.00
|
6.40
|
15,300
|
|
3/17/2011
|
0.00 / 0.00%
|
10.30
|
10.30
|
9.60
|
9.60
|
9.60
|
6.14
|
8,700
|
|
|