Closing price on 8/22/2012
|
|
Open |
5.70 |
High |
6.30 |
Low |
5.70 |
Volume |
11,300 |
Split-adjusted Price |
5.10 |
|
|
CTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/22/2012
|
+0.10 / +1.64%
|
5.70
|
6.30
|
5.70
|
6.20
|
6.20
|
5.10
|
11,300
|
|
8/21/2012
|
-0.40 / -6.15%
|
6.50
|
6.50
|
6.10
|
6.10
|
6.10
|
5.02
|
23,000
|
|
8/20/2012
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.50
|
5.35
|
14,000
|
|
8/17/2012
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.27
|
6,000
|
|
8/16/2012
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.27
|
1,500
|
|
8/15/2012
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.19
|
700
|
|
8/14/2012
|
-0.10 / -1.56%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.19
|
5,400
|
|
8/13/2012
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.00
|
6.40
|
6.40
|
5.27
|
20,200
|
|
8/10/2012
|
-0.10 / -1.54%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.40
|
5.27
|
6,300
|
|
8/9/2012
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.50
|
5.35
|
4,500
|
|
8/8/2012
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.27
|
7,000
|
|
8/7/2012
|
-0.20 / -3.03%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
5.27
|
7,600
|
|
8/6/2012
|
+0.20 / +3.13%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.60
|
5.43
|
200
|
|
8/3/2012
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.27
|
2,900
|
|
8/2/2012
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.50
|
5.35
|
8,520
|
|
8/1/2012
|
+0.10 / +1.61%
|
6.20
|
6.40
|
6.20
|
6.30
|
6.30
|
5.19
|
2,600
|
|
7/31/2012
|
-0.10 / -1.59%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.10
|
110
|
|
7/30/2012
|
+0.10 / +1.61%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.30
|
5.19
|
6,300
|
|
7/27/2012
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.20
|
5.10
|
4,900
|
|
7/26/2012
|
+0.20 / +3.33%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.20
|
5.10
|
5,800
|
|
7/25/2012
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
6.00
|
6.00
|
4.94
|
3,600
|
|
7/24/2012
|
-0.20 / -3.23%
|
6.00
|
6.00
|
5.90
|
6.00
|
6.00
|
4.94
|
8,000
|
|
7/23/2012
|
+0.10 / +1.64%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.20
|
5.10
|
2,300
|
|
7/20/2012
|
-0.30 / -4.69%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.10
|
5.02
|
3,700
|
|
7/19/2012
|
+0.10 / +1.59%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.40
|
5.27
|
2,400
|
|
7/18/2012
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.10
|
6.30
|
6.30
|
5.19
|
3,000
|
|
7/17/2012
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.30
|
5.19
|
1,300
|
|
7/16/2012
|
-0.20 / -3.08%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.30
|
5.19
|
1,400
|
|
7/13/2012
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.50
|
5.35
|
5,600
|
|
7/12/2012
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
5.19
|
1,300
|
|
|