|
Closing price on 3/21/2011
|
|
| Open |
17.40 |
| High |
18.20 |
| Low |
17.10 |
| Volume |
10,100 |
| Split-adjusted Price |
7.76 |
|
|
C92 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2011
|
0.00 / 0.00%
|
17.40
|
18.20
|
17.10
|
17.10
|
17.10
|
7.76
|
10,100
|
|
|
3/18/2011
|
+0.80 / +4.91%
|
17.40
|
17.40
|
16.40
|
17.10
|
17.10
|
7.76
|
10,800
|
|
|
3/17/2011
|
+0.10 / +0.62%
|
16.90
|
16.90
|
16.00
|
16.30
|
16.30
|
7.39
|
25,500
|
|
|
3/16/2011
|
-0.80 / -4.71%
|
17.30
|
17.30
|
16.20
|
16.20
|
16.20
|
7.35
|
8,600
|
|
|
3/15/2011
|
0.00 / 0.00%
|
17.00
|
17.40
|
17.00
|
17.00
|
17.00
|
7.71
|
13,600
|
|
|
3/14/2011
|
-1.20 / -6.59%
|
18.90
|
18.90
|
17.00
|
17.00
|
17.00
|
7.71
|
21,300
|
|
|
3/11/2011
|
+0.50 / +2.82%
|
18.30
|
18.50
|
17.70
|
18.20
|
18.20
|
8.25
|
26,000
|
|
|
3/10/2011
|
+0.90 / +5.36%
|
17.00
|
17.90
|
17.00
|
17.70
|
17.70
|
8.03
|
19,800
|
|
|
3/9/2011
|
-0.60 / -3.45%
|
17.90
|
17.90
|
16.50
|
16.80
|
16.80
|
7.62
|
19,400
|
|
|
3/8/2011
|
-1.00 / -5.43%
|
18.60
|
18.60
|
17.20
|
17.40
|
17.40
|
7.89
|
14,700
|
|
|
3/7/2011
|
-0.10 / -0.54%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
8.34
|
10,100
|
|
|
3/4/2011
|
-0.50 / -2.63%
|
19.70
|
20.00
|
18.40
|
18.50
|
18.50
|
8.39
|
29,600
|
|
|
3/3/2011
|
-0.10 / -0.52%
|
19.40
|
20.10
|
19.00
|
19.00
|
19.00
|
8.62
|
32,800
|
|
|
3/2/2011
|
+0.10 / +0.53%
|
20.00
|
20.00
|
18.80
|
19.10
|
19.10
|
8.66
|
54,400
|
|
|
3/1/2011
|
+1.10 / +6.15%
|
18.50
|
19.00
|
18.20
|
19.00
|
19.00
|
8.62
|
83,300
|
|
|
2/28/2011
|
+0.80 / +4.68%
|
17.50
|
17.90
|
17.50
|
17.90
|
17.90
|
8.12
|
70,300
|
|
|
2/25/2011
|
+0.60 / +3.64%
|
16.50
|
17.40
|
16.40
|
17.10
|
17.10
|
7.76
|
80,000
|
|
|
2/24/2011
|
-0.40 / -2.37%
|
17.00
|
17.00
|
15.90
|
16.50
|
16.50
|
7.48
|
15,900
|
|
|
2/23/2011
|
+0.70 / +4.32%
|
16.50
|
17.10
|
16.50
|
16.90
|
16.90
|
7.66
|
46,500
|
|
|
2/22/2011
|
+0.60 / +3.85%
|
16.20
|
16.50
|
15.50
|
16.20
|
16.20
|
7.35
|
29,900
|
|
|
2/21/2011
|
-1.10 / -6.59%
|
16.80
|
16.90
|
15.60
|
15.60
|
15.60
|
7.07
|
35,700
|
|
|
2/18/2011
|
-0.10 / -0.60%
|
16.90
|
16.90
|
16.30
|
16.70
|
16.70
|
7.57
|
35,500
|
|
|
2/17/2011
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.50
|
16.80
|
16.80
|
7.62
|
28,900
|
|
|
2/16/2011
|
-0.20 / -1.17%
|
17.20
|
17.20
|
16.90
|
16.90
|
16.90
|
7.66
|
18,200
|
|
|
2/15/2011
|
-0.10 / -0.58%
|
17.40
|
17.40
|
16.90
|
17.10
|
17.10
|
7.76
|
16,800
|
|
|
2/14/2011
|
-0.40 / -2.27%
|
17.50
|
17.50
|
17.00
|
17.20
|
17.20
|
7.80
|
22,900
|
|
|
2/11/2011
|
+0.30 / +1.73%
|
17.70
|
17.70
|
16.70
|
17.60
|
17.60
|
7.98
|
16,900
|
|
|
2/10/2011
|
-0.20 / -1.14%
|
18.00
|
18.20
|
17.20
|
17.30
|
17.30
|
7.85
|
8,200
|
|
|
2/9/2011
|
-0.20 / -1.13%
|
18.10
|
18.70
|
17.50
|
17.50
|
17.50
|
7.94
|
20,200
|
|
|
2/8/2011
|
+0.30 / +1.72%
|
18.70
|
18.70
|
17.70
|
17.70
|
17.70
|
8.03
|
3,200
|
|
|