Closing price on 7/8/2010
|
|
Open |
17.50 |
High |
17.50 |
Low |
16.40 |
Volume |
144,100 |
Split-adjusted Price |
8.76 |
|
|
CTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/8/2010
|
+0.60 / +3.66%
|
17.50
|
17.50
|
16.40
|
17.00
|
17.00
|
8.76
|
144,100
|
|
7/7/2010
|
+0.60 / +3.80%
|
16.00
|
16.40
|
16.00
|
16.40
|
16.40
|
8.45
|
307,800
|
|
7/6/2010
|
+0.60 / +3.95%
|
15.20
|
16.00
|
15.00
|
15.80
|
15.80
|
8.14
|
107,900
|
|
7/5/2010
|
+0.30 / +2.01%
|
15.10
|
15.30
|
15.00
|
15.20
|
15.20
|
7.83
|
60,500
|
|
7/2/2010
|
+0.30 / +2.05%
|
14.60
|
15.10
|
14.60
|
14.90
|
14.90
|
7.68
|
55,400
|
|
7/1/2010
|
-0.30 / -2.01%
|
14.70
|
14.70
|
14.60
|
14.60
|
14.60
|
7.52
|
37,100
|
|
6/30/2010
|
-0.30 / -1.97%
|
14.20
|
15.00
|
14.20
|
14.90
|
14.90
|
7.68
|
56,600
|
|
6/29/2010
|
+0.10 / +0.66%
|
15.00
|
15.40
|
15.00
|
15.20
|
15.20
|
7.83
|
52,900
|
|
6/28/2010
|
+0.60 / +4.14%
|
15.00
|
15.20
|
14.50
|
15.10
|
15.10
|
7.78
|
37,900
|
|
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
|
|
|