Closing price on 9/1/2011
|
|
Open |
6.90 |
High |
6.90 |
Low |
6.90 |
Volume |
8,000 |
Split-adjusted Price |
4.42 |
|
|
CTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/1/2011
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.42
|
8,000
|
|
8/31/2011
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.90
|
4.42
|
11,600
|
|
8/30/2011
|
+0.10 / +1.47%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.90
|
4.42
|
21,000
|
|
8/29/2011
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.80
|
4.35
|
22,400
|
|
8/26/2011
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
4.29
|
20,800
|
|
8/25/2011
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.80
|
4.35
|
35,600
|
|
8/24/2011
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.80
|
4.35
|
7,800
|
|
8/23/2011
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.90
|
4.42
|
21,700
|
|
8/22/2011
|
+0.10 / +1.47%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.90
|
4.42
|
8,100
|
|
8/19/2011
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.35
|
200
|
|
8/18/2011
|
+0.20 / +2.99%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.90
|
4.42
|
8,700
|
|
8/17/2011
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
4.29
|
10,600
|
|
8/16/2011
|
+0.20 / +3.08%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.70
|
4.29
|
9,700
|
|
8/15/2011
|
-0.30 / -4.41%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.50
|
4.16
|
27,000
|
|
8/12/2011
|
+0.20 / +3.03%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.80
|
4.35
|
21,800
|
|
8/11/2011
|
+0.10 / +1.54%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.60
|
4.22
|
11,200
|
|
8/10/2011
|
+0.10 / +1.56%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.50
|
4.16
|
13,300
|
|
8/9/2011
|
-0.10 / -1.54%
|
6.20
|
6.50
|
6.20
|
6.40
|
6.40
|
4.10
|
16,300
|
|
8/8/2011
|
-0.30 / -4.41%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.50
|
4.16
|
33,700
|
|
8/5/2011
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.80
|
4.35
|
9,100
|
|
8/4/2011
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.50
|
6.80
|
6.80
|
4.35
|
28,300
|
|
8/3/2011
|
+0.20 / +3.03%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.80
|
4.35
|
11,700
|
|
8/2/2011
|
-0.40 / -5.71%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
4.22
|
21,800
|
|
8/1/2011
|
+0.20 / +2.94%
|
6.70
|
7.00
|
6.70
|
7.00
|
7.00
|
4.48
|
300
|
|
7/29/2011
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.80
|
4.35
|
8,800
|
|
7/28/2011
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.80
|
4.35
|
8,000
|
|
7/27/2011
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.80
|
4.35
|
13,100
|
|
7/26/2011
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.80
|
4.35
|
6,100
|
|
7/25/2011
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.80
|
4.35
|
5,800
|
|
7/22/2011
|
-0.10 / -1.45%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.80
|
4.35
|
6,200
|
|
|