Closing price on 7/7/2009
|
|
Open |
16.90 |
High |
16.90 |
Low |
16.90 |
Volume |
1,000 |
Split-adjusted Price |
6.35 |
|
|
CTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
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
|
|
|