Closing price on 7/28/2009
|
|
Open |
20.50 |
High |
20.90 |
Low |
20.00 |
Volume |
13,300 |
Split-adjusted Price |
7.59 |
|
|
CTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/28/2009
|
0.00 / 0.00%
|
20.50
|
20.90
|
20.00
|
20.20
|
20.20
|
7.59
|
13,300
|
|
7/27/2009
|
+1.00 / +5.21%
|
20.30
|
20.30
|
20.00
|
20.20
|
20.20
|
7.59
|
37,600
|
|
7/24/2009
|
+1.20 / +6.67%
|
19.00
|
19.20
|
18.60
|
19.20
|
19.20
|
7.22
|
51,900
|
|
7/23/2009
|
+0.80 / +4.65%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
6.77
|
1,600
|
|
7/22/2009
|
+1.00 / +6.17%
|
17.20
|
17.20
|
17.00
|
17.20
|
17.20
|
6.47
|
13,300
|
|
7/21/2009
|
-0.30 / -1.82%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.20
|
6.09
|
2,000
|
|
7/20/2009
|
+0.30 / +1.85%
|
15.50
|
16.50
|
15.50
|
16.50
|
16.50
|
6.20
|
3,200
|
|
7/17/2009
|
-1.10 / -6.36%
|
17.00
|
17.00
|
16.20
|
16.20
|
16.20
|
6.09
|
1,800
|
|
7/16/2009
|
-0.70 / -3.89%
|
17.40
|
17.40
|
17.30
|
17.30
|
17.30
|
6.50
|
2,600
|
|
7/15/2009
|
+1.00 / +5.88%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
6.77
|
100
|
|
7/14/2009
|
-0.30 / -1.73%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.39
|
1,800
|
|
7/13/2009
|
-0.60 / -3.35%
|
18.60
|
18.60
|
17.30
|
17.30
|
17.30
|
6.50
|
3,500
|
|
7/10/2009
|
-0.30 / -1.65%
|
18.80
|
18.80
|
17.60
|
17.90
|
17.90
|
6.73
|
10,000
|
|
7/9/2009
|
+1.10 / +6.43%
|
17.00
|
18.20
|
17.00
|
18.20
|
18.20
|
6.84
|
21,200
|
|
7/8/2009
|
+0.20 / +1.18%
|
17.00
|
17.10
|
17.00
|
17.10
|
17.10
|
6.43
|
2,000
|
|
7/7/2009
|
-0.90 / -5.06%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
6.35
|
1,000
|
|
7/6/2009
|
+1.10 / +6.59%
|
17.50
|
17.80
|
17.20
|
17.80
|
17.80
|
6.69
|
7,300
|
|
7/3/2009
|
-1.20 / -6.70%
|
17.50
|
17.50
|
16.70
|
16.70
|
16.70
|
6.28
|
3,800
|
|
7/2/2009
|
-0.90 / -4.79%
|
17.70
|
17.90
|
17.70
|
17.90
|
17.90
|
6.73
|
1,000
|
|
7/1/2009
|
+0.60 / +3.30%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
7.07
|
100
|
|
6/30/2009
|
-0.30 / -1.62%
|
20.70
|
20.70
|
18.20
|
18.20
|
18.20
|
6.84
|
7,100
|
|
6/29/2009
|
-0.50 / -2.63%
|
19.20
|
19.50
|
18.50
|
18.50
|
18.50
|
6.96
|
4,500
|
|
6/26/2009
|
+0.70 / +3.83%
|
18.40
|
19.00
|
18.40
|
19.00
|
19.00
|
7.14
|
3,700
|
|
6/25/2009
|
-1.30 / -6.63%
|
19.60
|
19.60
|
18.30
|
18.30
|
18.30
|
6.88
|
6,800
|
|
6/24/2009
|
+1.20 / +6.52%
|
19.50
|
19.60
|
18.60
|
19.60
|
19.60
|
7.37
|
18,500
|
|
6/23/2009
|
-1.10 / -5.64%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
6.92
|
6,000
|
|
6/22/2009
|
-1.40 / -6.70%
|
21.00
|
21.00
|
19.50
|
19.50
|
19.50
|
7.33
|
9,100
|
|
6/19/2009
|
+1.30 / +6.63%
|
20.90
|
20.90
|
20.20
|
20.90
|
20.90
|
7.86
|
37,100
|
|
6/18/2009
|
+1.00 / +5.38%
|
19.40
|
19.60
|
19.40
|
19.60
|
19.60
|
7.37
|
32,900
|
|
6/17/2009
|
+0.30 / +1.64%
|
18.90
|
18.90
|
18.00
|
18.60
|
18.60
|
6.99
|
17,600
|
|
|