Closing price on 6/17/2009
|
|
Open |
18.90 |
High |
18.90 |
Low |
18.00 |
Volume |
17,600 |
Split-adjusted Price |
6.99 |
|
|
CTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/17/2009
|
+0.30 / +1.64%
|
18.90
|
18.90
|
18.00
|
18.60
|
18.60
|
6.99
|
17,600
|
|
6/16/2009
|
-0.30 / -1.61%
|
18.90
|
18.90
|
17.00
|
18.30
|
18.30
|
6.88
|
38,900
|
|
6/15/2009
|
+0.70 / +3.91%
|
17.50
|
19.10
|
17.20
|
18.60
|
18.60
|
6.99
|
9,700
|
|
6/12/2009
|
+0.80 / +4.68%
|
17.90
|
17.90
|
17.70
|
17.90
|
17.90
|
6.73
|
47,500
|
|
6/11/2009
|
+1.10 / +6.88%
|
16.00
|
17.10
|
15.50
|
17.10
|
17.10
|
6.43
|
31,100
|
|
6/10/2009
|
-1.00 / -5.88%
|
17.50
|
17.50
|
15.60
|
16.00
|
16.00
|
6.02
|
29,700
|
|
6/9/2009
|
+0.80 / +4.94%
|
17.10
|
17.10
|
16.10
|
17.00
|
17.00
|
6.39
|
19,500
|
|
6/8/2009
|
+0.90 / +5.88%
|
16.20
|
16.20
|
15.80
|
16.20
|
16.20
|
6.09
|
5,000
|
|
6/5/2009
|
+1.10 / +7.75%
|
14.50
|
15.30
|
14.50
|
15.30
|
15.30
|
5.75
|
50,100
|
|
6/4/2009
|
+0.40 / +2.90%
|
14.00
|
14.80
|
14.00
|
14.20
|
14.20
|
5.34
|
6,600
|
|
6/3/2009
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.80
|
13.80
|
13.80
|
5.19
|
5,500
|
|
6/2/2009
|
+0.70 / +5.34%
|
13.50
|
14.00
|
13.40
|
13.80
|
13.80
|
5.19
|
15,200
|
|
6/1/2009
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.10
|
13.10
|
13.10
|
4.93
|
5,800
|
|
5/29/2009
|
0.00 / 0.00%
|
13.20
|
13.20
|
12.70
|
13.10
|
13.10
|
4.93
|
4,800
|
|
5/28/2009
|
+0.30 / +2.34%
|
13.20
|
13.20
|
12.30
|
13.10
|
13.10
|
4.93
|
4,500
|
|
5/27/2009
|
-0.20 / -1.54%
|
13.20
|
13.20
|
12.80
|
12.80
|
12.80
|
4.81
|
10,400
|
|
5/26/2009
|
+0.50 / +4.00%
|
12.60
|
13.20
|
12.40
|
13.00
|
13.00
|
4.89
|
14,600
|
|
5/25/2009
|
+0.60 / +5.04%
|
12.00
|
12.60
|
12.00
|
12.50
|
12.50
|
4.70
|
5,700
|
|
5/22/2009
|
+0.10 / +0.85%
|
11.90
|
12.00
|
11.90
|
11.90
|
11.90
|
4.47
|
8,100
|
|
5/21/2009
|
+0.50 / +4.42%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.80
|
4.44
|
8,100
|
|
5/20/2009
|
+0.30 / +2.73%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.30
|
4.25
|
8,800
|
|
5/19/2009
|
+0.50 / +4.76%
|
11.00
|
11.00
|
10.70
|
11.00
|
11.00
|
4.14
|
4,700
|
|
5/18/2009
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.95
|
200
|
|
5/15/2009
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.95
|
2,000
|
|
5/14/2009
|
-0.10 / -0.93%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
3.99
|
0
|
|
5/13/2009
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.00
|
10.70
|
10.70
|
4.02
|
1,200
|
|
5/12/2009
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.80
|
4.06
|
1,200
|
|
5/11/2009
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
4.02
|
400
|
|
5/8/2009
|
+0.50 / +4.90%
|
10.80
|
10.80
|
10.30
|
10.70
|
10.70
|
4.02
|
2,500
|
|
5/7/2009
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.20
|
10.20
|
10.20
|
3.83
|
5,000
|
|
|