Closing price on 7/3/2013
|
|
Open |
6.40 |
High |
6.50 |
Low |
6.30 |
Volume |
3,000 |
Split-adjusted Price |
5.19 |
|
|
CTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/3/2013
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.30
|
5.19
|
3,000
|
|
7/2/2013
|
0.00 / 0.00%
|
6.30
|
6.60
|
6.30
|
6.40
|
6.40
|
5.27
|
31,590
|
|
7/1/2013
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.40
|
5.27
|
7,500
|
|
6/28/2013
|
+0.20 / +3.28%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.19
|
4,500
|
|
6/27/2013
|
-0.20 / -3.17%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.02
|
900
|
|
6/26/2013
|
+0.20 / +3.28%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.30
|
5.19
|
18,600
|
|
6/25/2013
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.02
|
28,700
|
|
6/24/2013
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.02
|
19,000
|
|
6/21/2013
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.02
|
1,600
|
|
6/20/2013
|
+0.20 / +3.39%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.10
|
5.02
|
8,800
|
|
6/19/2013
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.86
|
0
|
|
6/18/2013
|
-0.30 / -4.84%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.86
|
1,000
|
|
6/17/2013
|
-0.20 / -3.13%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.20
|
5.10
|
14,000
|
|
6/14/2013
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.40
|
5.27
|
7,500
|
|
6/13/2013
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.19
|
63,400
|
|
6/12/2013
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.19
|
12,800
|
|
6/11/2013
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.19
|
6,900
|
|
6/10/2013
|
+0.30 / +5.00%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.30
|
5.19
|
58,200
|
|
6/7/2013
|
-0.10 / -1.64%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.94
|
76,900
|
|
6/6/2013
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.10
|
5.02
|
26,100
|
|
6/5/2013
|
+0.10 / +1.67%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.10
|
5.02
|
14,200
|
|
6/4/2013
|
-0.30 / -4.76%
|
6.20
|
6.30
|
6.00
|
6.00
|
6.00
|
4.94
|
62,600
|
|
6/3/2013
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.19
|
3,000
|
|
5/31/2013
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.19
|
21,000
|
|
5/30/2013
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.30
|
5.19
|
23,400
|
|
5/29/2013
|
-0.10 / -1.56%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.19
|
17,500
|
|
5/28/2013
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.40
|
5.27
|
18,100
|
|
5/27/2013
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.40
|
5.27
|
14,070
|
|
5/24/2013
|
+0.30 / +4.92%
|
6.00
|
6.40
|
6.00
|
6.40
|
6.40
|
5.27
|
31,900
|
|
5/23/2013
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.02
|
15,000
|
|
|