Closing price on 8/5/2010
|
|
Open |
28.30 |
High |
29.30 |
Low |
25.50 |
Volume |
146,800 |
Split-adjusted Price |
13.14 |
|
|
CTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/5/2010
|
-1.90 / -6.93%
|
28.30
|
29.30
|
25.50
|
25.50
|
25.50
|
13.14
|
146,800
|
|
8/4/2010
|
-1.30 / -4.53%
|
27.50
|
27.50
|
27.40
|
27.40
|
27.40
|
14.12
|
88,300
|
|
8/3/2010
|
-2.00 / -6.51%
|
29.00
|
31.00
|
28.70
|
28.70
|
28.70
|
14.79
|
144,100
|
|
8/2/2010
|
-2.90 / -8.63%
|
33.00
|
33.00
|
30.70
|
30.70
|
30.70
|
15.82
|
163,200
|
|
7/30/2010
|
-0.80 / -2.33%
|
33.00
|
34.90
|
31.50
|
33.60
|
33.60
|
17.31
|
221,100
|
|
7/29/2010
|
+1.20 / +3.61%
|
33.50
|
34.60
|
30.50
|
34.40
|
34.40
|
17.73
|
242,100
|
|
7/28/2010
|
+1.80 / +5.73%
|
33.00
|
33.30
|
30.10
|
33.20
|
33.20
|
17.11
|
259,900
|
|
7/27/2010
|
+1.70 / +5.72%
|
30.00
|
31.40
|
29.70
|
31.40
|
31.40
|
16.18
|
241,800
|
|
7/26/2010
|
-2.90 / -8.90%
|
30.00
|
30.50
|
29.00
|
29.70
|
29.70
|
15.30
|
217,900
|
|
7/23/2010
|
+2.10 / +6.89%
|
32.00
|
32.80
|
30.00
|
32.60
|
32.60
|
16.80
|
138,900
|
|
7/22/2010
|
+0.70 / +2.35%
|
29.80
|
31.80
|
29.70
|
30.50
|
30.50
|
15.72
|
293,800
|
|
7/21/2010
|
+1.90 / +6.81%
|
29.70
|
29.80
|
29.00
|
29.80
|
29.80
|
15.36
|
248,500
|
|
7/20/2010
|
+1.80 / +6.90%
|
27.90
|
27.90
|
27.00
|
27.90
|
27.90
|
14.38
|
278,200
|
|
7/19/2010
|
+1.30 / +5.24%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
13.45
|
73,900
|
|
7/16/2010
|
+1.60 / +6.90%
|
24.80
|
24.80
|
23.00
|
24.80
|
24.80
|
12.78
|
55,600
|
|
7/15/2010
|
+1.50 / +6.91%
|
23.20
|
23.20
|
23.00
|
23.20
|
23.20
|
11.95
|
582,400
|
|
7/14/2010
|
+1.40 / +6.90%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
11.18
|
31,700
|
|
7/13/2010
|
+1.30 / +6.84%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
10.46
|
138,900
|
|
7/12/2010
|
+1.20 / +6.74%
|
18.90
|
19.00
|
18.90
|
19.00
|
19.00
|
9.79
|
218,800
|
|
7/9/2010
|
+0.80 / +4.71%
|
17.50
|
17.80
|
16.70
|
17.80
|
17.80
|
9.17
|
180,000
|
|
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
|
|
|