Closing price on 5/23/2011
|
|
Open |
8.90 |
High |
8.90 |
Low |
8.90 |
Volume |
0 |
Split-adjusted Price |
5.69 |
|
|
CTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/23/2011
|
+0.30 / +3.49%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
5.69
|
0
|
|
5/20/2011
|
-0.50 / -5.49%
|
9.00
|
9.00
|
8.60
|
8.60
|
8.60
|
5.50
|
7,000
|
|
5/19/2011
|
+0.10 / +1.11%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
5.82
|
8,000
|
|
5/18/2011
|
+0.50 / +5.88%
|
8.80
|
9.00
|
8.80
|
9.00
|
9.00
|
5.76
|
16,000
|
|
5/17/2011
|
-0.20 / -2.30%
|
9.00
|
9.00
|
8.20
|
8.50
|
8.50
|
5.44
|
17,300
|
|
5/16/2011
|
-0.60 / -6.45%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.70
|
5.57
|
4,500
|
|
5/13/2011
|
+0.50 / +5.68%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
5.95
|
8,000
|
|
5/12/2011
|
-0.40 / -4.35%
|
9.30
|
9.30
|
8.80
|
8.80
|
8.80
|
5.63
|
17,200
|
|
5/11/2011
|
+0.40 / +4.55%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
5.89
|
6,000
|
|
5/10/2011
|
-0.30 / -3.30%
|
9.20
|
9.40
|
8.80
|
8.80
|
8.80
|
5.63
|
7,300
|
|
5/9/2011
|
-0.40 / -4.21%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
5.82
|
1,000
|
|
5/6/2011
|
+0.40 / +4.40%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
6.08
|
0
|
|
5/5/2011
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.10
|
9.10
|
9.10
|
5.82
|
13,000
|
|
5/4/2011
|
-0.40 / -4.21%
|
9.50
|
9.70
|
9.10
|
9.10
|
9.10
|
5.82
|
11,000
|
|
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
|
|
|