Closing price on 8/21/2009
|
|
Open |
13.60 |
High |
13.60 |
Low |
13.30 |
Volume |
8,200 |
Split-adjusted Price |
6.96 |
|
|
CTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/21/2009
|
-0.10 / -0.74%
|
13.60
|
13.60
|
13.30
|
13.50
|
13.50
|
6.96
|
8,200
|
|
8/20/2009
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.10
|
13.60
|
13.60
|
7.01
|
9,800
|
|
8/19/2009
|
-0.20 / -1.45%
|
13.20
|
13.60
|
13.20
|
13.60
|
13.60
|
7.01
|
11,000
|
|
8/18/2009
|
-0.30 / -2.13%
|
13.80
|
13.80
|
13.60
|
13.80
|
13.80
|
7.11
|
10,700
|
|
8/17/2009
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
7.27
|
0
|
|
8/14/2009
|
+0.50 / +3.68%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
7.27
|
1,600
|
|
8/13/2009
|
-0.40 / -2.86%
|
13.60
|
14.30
|
13.60
|
13.60
|
13.60
|
7.01
|
2,700
|
|
8/12/2009
|
+0.40 / +2.94%
|
14.00
|
14.10
|
13.50
|
14.00
|
14.00
|
7.21
|
10,100
|
|
8/11/2009
|
-0.40 / -2.86%
|
14.50
|
14.50
|
13.60
|
13.60
|
13.60
|
7.01
|
6,300
|
|
8/10/2009
|
-0.20 / -1.41%
|
14.80
|
14.80
|
14.00
|
14.00
|
14.00
|
7.21
|
9,300
|
|
8/7/2009
|
-0.30 / -2.07%
|
14.30
|
14.30
|
14.20
|
14.20
|
14.20
|
7.32
|
1,000
|
|
8/6/2009
|
+0.20 / +1.40%
|
14.20
|
15.10
|
13.60
|
14.50
|
14.50
|
7.47
|
6,800
|
|
8/5/2009
|
-0.10 / -0.69%
|
14.90
|
15.10
|
14.00
|
14.30
|
14.30
|
7.37
|
10,900
|
|
8/4/2009
|
+0.10 / +0.70%
|
14.60
|
14.80
|
13.90
|
14.40
|
14.40
|
7.42
|
24,000
|
|
8/3/2009
|
-4.40 / -23.53%
|
15.00
|
15.00
|
13.50
|
14.30
|
14.30
|
7.37
|
7,200
|
|
7/31/2009
|
-0.70 / -3.61%
|
19.60
|
20.20
|
18.70
|
18.70
|
18.70
|
7.03
|
34,600
|
|
7/30/2009
|
-1.20 / -5.83%
|
20.50
|
20.50
|
19.40
|
19.40
|
19.40
|
7.29
|
31,700
|
|
7/29/2009
|
+0.40 / +1.98%
|
21.70
|
21.70
|
19.90
|
20.60
|
20.60
|
7.74
|
47,100
|
|
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
|
|
|