Closing price on 5/21/2013
|
|
Open |
6.30 |
High |
6.40 |
Low |
6.30 |
Volume |
5,000 |
Split-adjusted Price |
5.19 |
|
|
CTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/21/2013
|
+0.10 / +1.61%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
5.19
|
5,000
|
|
5/20/2013
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.20
|
5.10
|
900
|
|
5/17/2013
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.10
|
5,000
|
|
5/16/2013
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.20
|
5.10
|
127,200
|
|
5/15/2013
|
+0.40 / +6.90%
|
6.10
|
6.30
|
6.10
|
6.20
|
6.20
|
5.10
|
20,400
|
|
5/14/2013
|
+0.10 / +1.75%
|
5.80
|
5.80
|
5.70
|
5.80
|
5.80
|
4.78
|
5,900
|
|
5/13/2013
|
-0.30 / -5.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
4.69
|
100
|
|
5/10/2013
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.90
|
6.00
|
6.00
|
4.94
|
9,500
|
|
5/9/2013
|
+0.10 / +1.72%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.86
|
7,400
|
|
5/8/2013
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
4.78
|
3,300
|
|
5/7/2013
|
-0.10 / -1.69%
|
5.80
|
5.90
|
5.80
|
5.80
|
5.80
|
4.78
|
9,200
|
|
5/6/2013
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.70
|
5.90
|
5.90
|
4.86
|
7,900
|
|
5/3/2013
|
0.00 / 0.00%
|
5.50
|
5.90
|
5.50
|
5.90
|
5.90
|
4.86
|
1,100
|
|
5/2/2013
|
+0.10 / +1.72%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.86
|
100
|
|
4/26/2013
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
4.78
|
1,300
|
|
4/25/2013
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
4.78
|
1,700
|
|
4/24/2013
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.80
|
4.78
|
900
|
|
4/23/2013
|
+0.10 / +1.75%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
4.78
|
6,700
|
|
4/22/2013
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.70
|
5.70
|
5.70
|
4.69
|
5,700
|
|
4/18/2013
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.70
|
5.70
|
5.70
|
4.69
|
6,600
|
|
4/17/2013
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.70
|
5.70
|
5.70
|
4.69
|
8,300
|
|
4/16/2013
|
+0.10 / +1.79%
|
5.70
|
5.70
|
5.60
|
5.70
|
5.70
|
4.69
|
24,300
|
|
4/15/2013
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.50
|
5.60
|
5.60
|
4.61
|
12,000
|
|
4/12/2013
|
-0.10 / -1.75%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
4.61
|
2,000
|
|
4/11/2013
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
4.69
|
0
|
|
4/10/2013
|
+0.10 / +1.79%
|
5.60
|
5.70
|
5.60
|
5.70
|
5.70
|
4.69
|
1,300
|
|
4/9/2013
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
4.61
|
13,600
|
|
4/8/2013
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
4.61
|
14,600
|
|
4/5/2013
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
4.61
|
500
|
|
4/4/2013
|
+0.10 / +1.82%
|
5.50
|
5.60
|
5.50
|
5.60
|
5.60
|
4.61
|
19,300
|
|
|