Closing price on 9/8/2009
|
|
Open |
13.00 |
High |
13.40 |
Low |
13.00 |
Volume |
43,700 |
Split-adjusted Price |
6.90 |
|
|
CTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/8/2009
|
+0.40 / +3.08%
|
13.00
|
13.40
|
13.00
|
13.40
|
13.40
|
6.90
|
43,700
|
|
9/7/2009
|
-0.30 / -2.26%
|
13.00
|
13.00
|
12.50
|
13.00
|
13.00
|
6.70
|
4,900
|
|
9/4/2009
|
+0.10 / +0.76%
|
13.30
|
13.40
|
13.00
|
13.30
|
13.30
|
6.85
|
18,200
|
|
9/3/2009
|
-0.30 / -2.22%
|
13.30
|
13.30
|
13.20
|
13.20
|
13.20
|
6.80
|
10,100
|
|
9/1/2009
|
+0.10 / +0.75%
|
13.40
|
13.50
|
13.20
|
13.50
|
13.50
|
6.96
|
15,700
|
|
8/31/2009
|
0.00 / 0.00%
|
13.40
|
13.50
|
13.40
|
13.40
|
13.40
|
6.90
|
5,300
|
|
8/28/2009
|
0.00 / 0.00%
|
13.00
|
13.40
|
13.00
|
13.40
|
13.40
|
6.90
|
16,500
|
|
8/27/2009
|
+0.20 / +1.52%
|
13.30
|
13.40
|
13.30
|
13.40
|
13.40
|
6.90
|
14,100
|
|
8/26/2009
|
+0.70 / +5.60%
|
13.00
|
13.50
|
13.00
|
13.20
|
13.20
|
6.80
|
4,100
|
|
8/25/2009
|
-0.80 / -6.02%
|
12.50
|
13.40
|
12.50
|
12.50
|
12.50
|
6.44
|
6,600
|
|
8/24/2009
|
-0.20 / -1.48%
|
13.50
|
13.50
|
13.00
|
13.30
|
13.30
|
6.85
|
10,400
|
|
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
|
|
|