Closing price on 6/25/2010
|
|
Open |
15.20 |
High |
15.20 |
Low |
14.40 |
Volume |
54,500 |
Split-adjusted Price |
7.47 |
|
|
CTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/25/2010
|
-0.50 / -3.33%
|
15.20
|
15.20
|
14.40
|
14.50
|
14.50
|
7.47
|
54,500
|
|
6/24/2010
|
-0.60 / -3.85%
|
15.60
|
15.60
|
15.00
|
15.00
|
15.00
|
7.73
|
29,200
|
|
6/23/2010
|
+0.20 / +1.30%
|
14.90
|
15.80
|
14.80
|
15.60
|
15.60
|
8.04
|
60,100
|
|
6/22/2010
|
+0.50 / +3.36%
|
15.10
|
15.50
|
15.00
|
15.40
|
15.40
|
7.94
|
200,400
|
|
6/21/2010
|
+0.90 / +6.43%
|
14.20
|
14.90
|
14.20
|
14.90
|
14.90
|
7.68
|
104,500
|
|
6/18/2010
|
+0.20 / +1.45%
|
13.90
|
14.10
|
13.90
|
14.00
|
14.00
|
7.21
|
21,500
|
|
6/17/2010
|
-0.10 / -0.72%
|
13.90
|
14.00
|
13.80
|
13.80
|
13.80
|
7.11
|
21,600
|
|
6/16/2010
|
+0.20 / +1.46%
|
14.40
|
14.40
|
13.90
|
13.90
|
13.90
|
7.16
|
50,200
|
|
6/15/2010
|
-0.40 / -2.84%
|
14.10
|
14.10
|
13.50
|
13.70
|
13.70
|
7.06
|
36,400
|
|
6/14/2010
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.00
|
14.10
|
14.10
|
7.27
|
51,700
|
|
6/11/2010
|
+0.10 / +0.71%
|
14.50
|
14.70
|
13.90
|
14.10
|
14.10
|
7.27
|
38,200
|
|
6/10/2010
|
+0.50 / +3.70%
|
13.90
|
14.00
|
13.70
|
14.00
|
14.00
|
7.21
|
24,700
|
|
6/9/2010
|
-0.10 / -0.74%
|
14.00
|
14.00
|
13.40
|
13.50
|
13.50
|
6.96
|
23,800
|
|
6/8/2010
|
+0.30 / +2.26%
|
13.30
|
13.80
|
13.20
|
13.60
|
13.60
|
7.01
|
17,700
|
|
6/7/2010
|
-0.70 / -5.00%
|
13.60
|
13.60
|
13.30
|
13.30
|
13.30
|
6.85
|
74,100
|
|
6/4/2010
|
-0.40 / -2.78%
|
14.00
|
14.60
|
14.00
|
14.00
|
14.00
|
7.21
|
27,500
|
|
6/3/2010
|
-0.20 / -1.37%
|
14.60
|
14.60
|
14.10
|
14.40
|
14.40
|
7.42
|
69,900
|
|
6/2/2010
|
-0.10 / -0.68%
|
14.00
|
15.00
|
14.00
|
14.60
|
14.60
|
7.52
|
55,700
|
|
6/1/2010
|
-0.30 / -2.00%
|
15.00
|
15.00
|
14.40
|
14.70
|
14.70
|
7.57
|
13,800
|
|
5/31/2010
|
+0.20 / +1.35%
|
15.00
|
15.60
|
14.50
|
15.00
|
15.00
|
7.73
|
38,300
|
|
5/28/2010
|
+0.90 / +6.47%
|
14.80
|
14.80
|
14.00
|
14.80
|
14.80
|
7.63
|
97,700
|
|
5/27/2010
|
-0.30 / -2.11%
|
14.60
|
14.60
|
13.30
|
13.90
|
13.90
|
7.16
|
35,600
|
|
5/26/2010
|
+0.80 / +5.97%
|
13.30
|
14.20
|
13.30
|
14.20
|
14.20
|
7.32
|
43,300
|
|
5/25/2010
|
+0.10 / +0.75%
|
13.30
|
13.70
|
13.00
|
13.40
|
13.40
|
6.90
|
20,600
|
|
5/24/2010
|
+0.70 / +5.56%
|
12.00
|
13.30
|
12.00
|
13.30
|
13.30
|
6.85
|
36,000
|
|
5/21/2010
|
-0.80 / -5.97%
|
13.00
|
13.00
|
12.50
|
12.60
|
12.60
|
6.49
|
148,000
|
|
5/20/2010
|
-0.70 / -4.96%
|
13.50
|
14.00
|
13.30
|
13.40
|
13.40
|
6.90
|
103,300
|
|
5/19/2010
|
-0.80 / -5.37%
|
15.60
|
15.60
|
14.10
|
14.10
|
14.10
|
7.27
|
61,100
|
|
5/18/2010
|
+0.30 / +2.05%
|
15.50
|
15.70
|
14.60
|
14.90
|
14.90
|
7.68
|
13,100
|
|
5/17/2010
|
-0.40 / -2.67%
|
15.00
|
15.50
|
14.60
|
14.60
|
14.60
|
7.52
|
105,500
|
|
|