Closing price on 8/2/2013
|
|
Open |
6.20 |
High |
6.20 |
Low |
6.20 |
Volume |
0 |
Split-adjusted Price |
5.10 |
|
|
CTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/2/2013
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.10
|
0
|
|
8/1/2013
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.10
|
0
|
|
7/31/2013
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.10
|
0
|
|
7/30/2013
|
-0.10 / -1.59%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.10
|
200
|
|
7/29/2013
|
-0.40 / -5.97%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.30
|
5.19
|
4,000
|
|
7/26/2013
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
5.52
|
0
|
|
7/25/2013
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
5.52
|
0
|
|
7/24/2013
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
5.52
|
2,000
|
|
7/23/2013
|
+0.20 / +3.13%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.60
|
5.43
|
2,500
|
|
7/22/2013
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.27
|
0
|
|
7/19/2013
|
-0.40 / -5.88%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.27
|
500
|
|
7/18/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.60
|
100
|
|
7/17/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.60
|
0
|
|
7/16/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.60
|
450
|
|
7/15/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.60
|
0
|
|
7/12/2013
|
+0.20 / +3.03%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.80
|
5.60
|
8,200
|
|
7/11/2013
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.43
|
5,000
|
|
7/10/2013
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.43
|
0
|
|
7/9/2013
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.43
|
700
|
|
7/8/2013
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.60
|
5.43
|
600
|
|
7/5/2013
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.50
|
5.35
|
2,500
|
|
7/4/2013
|
+0.10 / +1.59%
|
6.40
|
6.60
|
6.40
|
6.40
|
6.40
|
5.27
|
9,400
|
|
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
|
|
|