Closing price on 9/14/2010
|
|
Open |
17.80 |
High |
19.10 |
Low |
17.80 |
Volume |
193,800 |
Split-adjusted Price |
10.98 |
|
|
CTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/14/2010
|
-0.90 / -4.71%
|
17.80
|
19.10
|
17.80
|
18.20
|
18.20
|
10.98
|
193,800
|
|
9/13/2010
|
-1.30 / -6.37%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
11.53
|
8,900
|
|
9/10/2010
|
-0.70 / -3.32%
|
22.30
|
22.30
|
19.50
|
20.40
|
20.40
|
12.31
|
175,000
|
|
9/9/2010
|
+1.10 / +5.50%
|
21.10
|
21.10
|
20.40
|
21.10
|
21.10
|
12.73
|
180,200
|
|
9/8/2010
|
+1.30 / +6.95%
|
20.00
|
20.00
|
18.70
|
20.00
|
20.00
|
12.07
|
438,800
|
|
9/7/2010
|
+1.20 / +6.86%
|
18.70
|
18.70
|
18.30
|
18.70
|
18.70
|
11.28
|
177,000
|
|
9/6/2010
|
+0.50 / +2.94%
|
17.50
|
17.50
|
17.40
|
17.50
|
17.50
|
10.56
|
97,100
|
|
9/1/2010
|
+0.80 / +4.94%
|
16.50
|
17.00
|
15.80
|
17.00
|
17.00
|
10.26
|
84,300
|
|
8/31/2010
|
-1.60 / -8.99%
|
16.20
|
16.20
|
16.00
|
16.20
|
16.20
|
9.78
|
112,900
|
|
8/30/2010
|
+1.40 / +8.54%
|
17.80
|
17.80
|
17.30
|
17.80
|
17.80
|
9.17
|
155,500
|
|
8/27/2010
|
+0.20 / +1.23%
|
17.00
|
17.00
|
15.40
|
16.40
|
16.40
|
8.45
|
89,600
|
|
8/26/2010
|
-1.20 / -6.90%
|
16.20
|
16.60
|
16.20
|
16.20
|
16.20
|
8.35
|
209,400
|
|
8/25/2010
|
-1.30 / -6.95%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
8.97
|
31,200
|
|
8/24/2010
|
-1.20 / -6.03%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
9.64
|
157,200
|
|
8/23/2010
|
-1.40 / -6.57%
|
19.90
|
21.80
|
19.90
|
19.90
|
19.90
|
10.25
|
55,700
|
|
8/20/2010
|
-1.60 / -6.99%
|
21.30
|
21.50
|
21.30
|
21.30
|
21.30
|
10.98
|
144,100
|
|
8/19/2010
|
-0.40 / -1.72%
|
23.90
|
23.90
|
22.90
|
22.90
|
22.90
|
11.80
|
14,100
|
|
8/18/2010
|
-0.70 / -2.92%
|
25.00
|
25.00
|
23.30
|
23.30
|
23.30
|
12.01
|
79,200
|
|
8/17/2010
|
-0.80 / -3.23%
|
26.00
|
26.40
|
23.40
|
24.00
|
24.00
|
12.37
|
117,900
|
|
8/16/2010
|
+1.70 / +7.36%
|
22.60
|
26.00
|
22.60
|
24.80
|
24.80
|
12.78
|
134,500
|
|
8/13/2010
|
-1.70 / -6.85%
|
23.10
|
25.60
|
23.10
|
23.10
|
23.10
|
11.90
|
86,100
|
|
8/12/2010
|
-1.30 / -4.98%
|
24.80
|
26.20
|
24.80
|
24.80
|
24.80
|
12.78
|
5,900
|
|
8/11/2010
|
-1.90 / -6.79%
|
26.30
|
28.00
|
26.10
|
26.10
|
26.10
|
13.45
|
147,700
|
|
8/10/2010
|
-0.90 / -3.11%
|
30.60
|
30.80
|
26.90
|
28.00
|
28.00
|
14.43
|
166,400
|
|
8/9/2010
|
+1.50 / +5.47%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
14.89
|
5,900
|
|
8/6/2010
|
+1.90 / +7.45%
|
26.00
|
27.40
|
26.00
|
27.40
|
27.40
|
14.12
|
17,600
|
|
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
|
|
|