|
Closing price on 10/18/2010
|
|
| Open |
40.50 |
| High |
40.90 |
| Low |
39.00 |
| Volume |
65,900 |
| Split-adjusted Price |
17.69 |
|
|
C92 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2010
|
-0.20 / -0.51%
|
40.50
|
40.90
|
39.00
|
39.00
|
39.00
|
17.69
|
65,900
|
|
|
10/15/2010
|
-1.20 / -2.97%
|
42.00
|
42.00
|
39.00
|
39.20
|
39.20
|
17.78
|
49,900
|
|
|
10/14/2010
|
+1.60 / +4.12%
|
38.80
|
40.40
|
38.80
|
40.40
|
40.40
|
18.32
|
70,900
|
|
|
10/13/2010
|
+0.80 / +2.11%
|
38.40
|
39.50
|
36.10
|
38.80
|
38.80
|
17.60
|
71,400
|
|
|
10/12/2010
|
-1.50 / -3.80%
|
40.60
|
40.70
|
38.00
|
38.00
|
38.00
|
17.23
|
126,000
|
|
|
10/11/2010
|
-1.00 / -2.47%
|
41.00
|
41.80
|
39.50
|
39.50
|
39.50
|
17.91
|
41,600
|
|
|
10/8/2010
|
+0.20 / +0.50%
|
42.50
|
42.80
|
39.60
|
40.50
|
40.50
|
18.37
|
102,500
|
|
|
10/7/2010
|
+2.60 / +6.90%
|
40.30
|
40.30
|
40.00
|
40.30
|
40.30
|
18.28
|
87,500
|
|
|
10/6/2010
|
+2.70 / +7.71%
|
37.70
|
37.70
|
37.70
|
37.70
|
37.70
|
17.10
|
26,400
|
|
|
10/5/2010
|
+0.60 / +1.74%
|
33.00
|
37.40
|
33.00
|
35.00
|
35.00
|
15.87
|
104,200
|
|
|
10/4/2010
|
-2.40 / -6.52%
|
36.40
|
36.40
|
34.40
|
34.40
|
34.40
|
15.60
|
78,900
|
|
|
10/1/2010
|
-2.00 / -5.15%
|
41.40
|
41.40
|
36.10
|
36.80
|
36.80
|
16.69
|
50,700
|
|
|
9/30/2010
|
+2.50 / +6.89%
|
38.80
|
38.80
|
37.50
|
38.80
|
38.80
|
17.60
|
202,800
|
|
|
9/29/2010
|
+2.30 / +6.76%
|
36.30
|
36.30
|
36.30
|
36.30
|
36.30
|
16.46
|
102,300
|
|
|
9/28/2010
|
+2.20 / +6.92%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
15.42
|
7,300
|
|
|
9/27/2010
|
+2.00 / +6.71%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
14.42
|
3,600
|
|
|
9/24/2010
|
+1.50 / +5.30%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
13.52
|
6,100
|
|
|
9/23/2010
|
+0.80 / +2.91%
|
26.50
|
28.30
|
26.50
|
28.30
|
28.30
|
12.83
|
17,200
|
|
|
9/22/2010
|
-1.10 / -3.85%
|
26.10
|
29.00
|
26.10
|
27.50
|
27.50
|
12.47
|
127,000
|
|
|
9/21/2010
|
+1.30 / +4.76%
|
29.20
|
29.20
|
25.50
|
28.60
|
28.60
|
12.97
|
72,700
|
|
|
9/20/2010
|
+1.60 / +6.23%
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
12.38
|
8,500
|
|
|
9/17/2010
|
+0.70 / +2.80%
|
25.40
|
25.70
|
25.30
|
25.70
|
25.70
|
11.66
|
153,900
|
|
|
9/16/2010
|
0.00 / 0.00%
|
23.60
|
25.00
|
23.60
|
25.00
|
25.00
|
11.34
|
1,800
|
|
|
9/15/2010
|
+2.00 / +8.70%
|
22.60
|
25.00
|
22.60
|
25.00
|
25.00
|
11.34
|
14,700
|
|
|
9/14/2010
|
-1.70 / -6.88%
|
24.80
|
25.90
|
22.60
|
23.00
|
23.00
|
10.43
|
22,900
|
|
|
9/13/2010
|
-0.30 / -1.20%
|
24.60
|
25.00
|
24.10
|
24.70
|
24.70
|
11.20
|
15,400
|
|
|
9/10/2010
|
+0.30 / +1.21%
|
23.30
|
25.80
|
23.30
|
25.00
|
25.00
|
11.34
|
26,000
|
|
|
9/9/2010
|
-0.30 / -1.20%
|
24.10
|
24.70
|
24.10
|
24.70
|
24.70
|
11.20
|
2,500
|
|
|
9/8/2010
|
+0.40 / +1.63%
|
22.70
|
25.00
|
22.70
|
25.00
|
25.00
|
11.34
|
22,700
|
|
|
9/7/2010
|
-0.20 / -0.81%
|
24.00
|
24.70
|
23.00
|
24.60
|
24.60
|
11.16
|
32,400
|
|
|