Closing price on 5/14/2012
|
|
Open |
8.00 |
High |
8.20 |
Low |
7.90 |
Volume |
28,600 |
Split-adjusted Price |
5.79 |
|
|
CTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/14/2012
|
-0.20 / -2.38%
|
8.00
|
8.20
|
7.90
|
8.20
|
8.20
|
5.79
|
28,600
|
|
5/11/2012
|
-0.60 / -6.67%
|
8.90
|
8.90
|
8.40
|
8.40
|
8.40
|
5.93
|
66,800
|
|
5/10/2012
|
-0.20 / -2.17%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.00
|
6.35
|
14,254
|
|
5/9/2012
|
+0.20 / +2.22%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.20
|
6.49
|
18,800
|
|
5/8/2012
|
0.00 / 0.00%
|
9.00
|
9.30
|
9.00
|
9.00
|
9.00
|
6.35
|
21,800
|
|
5/7/2012
|
+0.50 / +5.88%
|
8.60
|
9.00
|
8.60
|
9.00
|
9.00
|
6.35
|
37,600
|
|
5/4/2012
|
+0.50 / +6.25%
|
8.00
|
8.50
|
8.00
|
8.50
|
8.50
|
6.00
|
25,300
|
|
5/3/2012
|
+0.20 / +2.56%
|
7.90
|
8.00
|
7.80
|
8.00
|
8.00
|
5.65
|
32,700
|
|
5/2/2012
|
+0.10 / +1.30%
|
7.70
|
8.20
|
7.70
|
7.80
|
7.80
|
5.50
|
29,500
|
|
4/27/2012
|
+0.20 / +2.67%
|
7.70
|
7.80
|
7.70
|
7.70
|
7.70
|
5.43
|
9,110
|
|
4/26/2012
|
-0.10 / -1.32%
|
7.60
|
7.70
|
7.50
|
7.50
|
7.50
|
5.29
|
13,200
|
|
4/25/2012
|
+0.10 / +1.33%
|
7.60
|
7.70
|
7.60
|
7.60
|
7.60
|
5.36
|
10,500
|
|
4/24/2012
|
+0.10 / +1.35%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.50
|
5.29
|
9,100
|
|
4/23/2012
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
5.22
|
5,100
|
|
4/20/2012
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.30
|
7.40
|
7.40
|
5.22
|
17,800
|
|
4/19/2012
|
-0.10 / -1.33%
|
7.50
|
7.50
|
7.40
|
7.40
|
7.40
|
5.22
|
10,000
|
|
4/18/2012
|
-0.20 / -2.60%
|
7.60
|
7.60
|
7.40
|
7.50
|
7.50
|
5.29
|
24,900
|
|
4/17/2012
|
0.00 / 0.00%
|
7.60
|
7.80
|
7.60
|
7.70
|
7.70
|
5.43
|
31,800
|
|
4/16/2012
|
+0.40 / +5.48%
|
7.40
|
7.70
|
7.40
|
7.70
|
7.70
|
5.43
|
13,800
|
|
4/13/2012
|
-0.40 / -5.19%
|
7.30
|
7.50
|
7.30
|
7.30
|
7.30
|
5.15
|
13,900
|
|
4/12/2012
|
+0.50 / +6.94%
|
7.20
|
7.70
|
7.10
|
7.70
|
7.70
|
5.43
|
31,500
|
|
4/11/2012
|
+0.20 / +2.86%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.20
|
5.08
|
24,400
|
|
4/10/2012
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
7.00
|
7.00
|
4.94
|
2,000
|
|
4/9/2012
|
+0.20 / +2.94%
|
6.90
|
7.00
|
6.80
|
7.00
|
7.00
|
4.94
|
19,700
|
|
4/6/2012
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.80
|
4,000
|
|
4/5/2012
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.80
|
9,100
|
|
4/4/2012
|
-0.10 / -1.45%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.80
|
4.80
|
392,050
|
|
4/3/2012
|
+0.30 / +4.55%
|
6.60
|
7.00
|
6.60
|
6.90
|
6.90
|
4.87
|
10,000
|
|
3/30/2012
|
-0.20 / -2.94%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.60
|
4.66
|
26,800
|
|
3/29/2012
|
-0.30 / -4.23%
|
6.90
|
7.10
|
6.80
|
6.80
|
6.80
|
4.80
|
18,200
|
|
|