Closing price on 6/19/2012
|
|
Open |
8.90 |
High |
8.90 |
Low |
8.60 |
Volume |
34,573 |
Split-adjusted Price |
6.07 |
|
|
CTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/19/2012
|
-0.20 / -2.27%
|
8.90
|
8.90
|
8.60
|
8.60
|
8.60
|
6.07
|
34,573
|
|
6/18/2012
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.60
|
8.80
|
8.80
|
6.21
|
33,500
|
|
6/15/2012
|
-0.10 / -1.12%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.80
|
6.21
|
13,500
|
|
6/14/2012
|
+0.20 / +2.30%
|
8.90
|
9.00
|
8.60
|
8.90
|
8.90
|
6.28
|
34,000
|
|
6/13/2012
|
0.00 / 0.00%
|
8.80
|
9.10
|
8.70
|
8.70
|
8.70
|
6.14
|
36,600
|
|
6/12/2012
|
+0.30 / +3.57%
|
8.40
|
8.70
|
8.10
|
8.70
|
8.70
|
6.14
|
38,600
|
|
6/11/2012
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.40
|
5.93
|
3,900
|
|
6/8/2012
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.30
|
8.30
|
5.86
|
22,000
|
|
6/7/2012
|
+0.30 / +3.75%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.30
|
5.86
|
10,100
|
|
6/6/2012
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.00
|
5.65
|
16,820
|
|
6/5/2012
|
+0.10 / +1.27%
|
8.00
|
8.00
|
7.90
|
8.00
|
8.00
|
5.65
|
9,000
|
|
6/4/2012
|
-0.20 / -2.47%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.90
|
5.58
|
12,000
|
|
6/1/2012
|
+0.10 / +1.25%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.10
|
5.72
|
10,000
|
|
5/31/2012
|
-0.20 / -2.44%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5.65
|
6,000
|
|
5/30/2012
|
+0.20 / +2.50%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.20
|
5.79
|
8,500
|
|
5/29/2012
|
-0.10 / -1.23%
|
8.10
|
8.10
|
7.90
|
8.00
|
8.00
|
5.65
|
10,200
|
|
5/28/2012
|
-0.10 / -1.22%
|
8.30
|
8.30
|
8.00
|
8.10
|
8.10
|
5.72
|
12,600
|
|
5/25/2012
|
+0.10 / +1.23%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.20
|
5.79
|
7,500
|
|
5/24/2012
|
-0.10 / -1.22%
|
8.20
|
8.30
|
7.70
|
8.10
|
8.10
|
5.72
|
17,000
|
|
5/23/2012
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
5.79
|
8,500
|
|
5/22/2012
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.20
|
5.79
|
4,300
|
|
5/21/2012
|
+0.70 / +9.21%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.30
|
5.86
|
15,300
|
|
5/18/2012
|
-0.40 / -5.00%
|
8.30
|
8.30
|
7.60
|
7.60
|
7.60
|
5.36
|
20,100
|
|
5/17/2012
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.80
|
8.00
|
8.00
|
5.65
|
17,400
|
|
5/16/2012
|
-0.10 / -1.23%
|
7.60
|
8.00
|
7.60
|
8.00
|
8.00
|
5.65
|
19,000
|
|
5/15/2012
|
-0.10 / -1.22%
|
8.00
|
8.10
|
7.70
|
8.10
|
8.10
|
5.72
|
26,000
|
|
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
|
|
|