|
Closing price on 5/18/2010
|
|
| Open |
20.50 |
| High |
21.50 |
| Low |
20.50 |
| Volume |
11,900 |
| Split-adjusted Price |
9.48 |
|
|
C92 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2010
|
+0.50 / +2.44%
|
20.50
|
21.50
|
20.50
|
21.00
|
21.00
|
9.48
|
11,900
|
|
|
5/17/2010
|
-1.70 / -7.66%
|
20.50
|
21.20
|
20.00
|
20.50
|
20.50
|
9.25
|
9,600
|
|
|
5/14/2010
|
-0.30 / -1.33%
|
21.00
|
22.20
|
21.00
|
22.20
|
22.20
|
10.02
|
23,600
|
|
|
5/13/2010
|
-1.60 / -6.64%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
10.15
|
15,300
|
|
|
5/12/2010
|
-1.40 / -5.49%
|
25.00
|
25.00
|
24.10
|
24.10
|
24.10
|
10.87
|
4,700
|
|
|
5/11/2010
|
-0.70 / -2.67%
|
27.80
|
27.80
|
24.50
|
25.50
|
25.50
|
11.51
|
21,600
|
|
|
5/10/2010
|
+0.50 / +1.95%
|
27.20
|
27.20
|
25.00
|
26.20
|
26.20
|
11.82
|
19,300
|
|
|
5/7/2010
|
+1.60 / +6.64%
|
25.70
|
25.70
|
24.10
|
25.70
|
25.70
|
11.60
|
77,400
|
|
|
5/6/2010
|
+1.50 / +6.64%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
10.87
|
7,300
|
|
|
5/5/2010
|
+1.40 / +6.60%
|
22.60
|
22.60
|
22.50
|
22.60
|
22.60
|
10.20
|
27,700
|
|
|
5/4/2010
|
+1.20 / +6.00%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
9.57
|
1,900
|
|
|
4/29/2010
|
+1.20 / +6.38%
|
19.40
|
20.00
|
19.40
|
20.00
|
20.00
|
9.02
|
10,000
|
|
|
4/28/2010
|
-0.10 / -0.53%
|
19.00
|
19.00
|
17.80
|
18.80
|
18.80
|
8.48
|
6,800
|
|
|
4/27/2010
|
-0.30 / -1.56%
|
18.70
|
19.50
|
18.70
|
18.90
|
18.90
|
8.53
|
12,300
|
|
|
4/26/2010
|
-0.80 / -4.00%
|
20.50
|
20.60
|
19.20
|
19.20
|
19.20
|
8.66
|
1,500
|
|
|
4/22/2010
|
+0.30 / +1.52%
|
20.70
|
20.70
|
20.00
|
20.00
|
20.00
|
9.02
|
10,700
|
|
|
4/21/2010
|
+1.00 / +5.35%
|
19.40
|
19.70
|
18.50
|
19.70
|
19.70
|
8.89
|
17,800
|
|
|
4/20/2010
|
+0.70 / +3.89%
|
18.20
|
18.70
|
18.20
|
18.70
|
18.70
|
8.44
|
9,300
|
|
|
4/19/2010
|
+0.50 / +2.86%
|
18.20
|
18.60
|
18.00
|
18.00
|
18.00
|
8.12
|
4,100
|
|
|
4/16/2010
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.40
|
17.50
|
17.50
|
7.90
|
2,100
|
|
|
4/15/2010
|
-0.20 / -1.13%
|
17.70
|
17.70
|
17.50
|
17.50
|
17.50
|
7.90
|
3,000
|
|
|
4/14/2010
|
+0.20 / +1.14%
|
17.40
|
17.70
|
17.40
|
17.70
|
17.70
|
7.99
|
4,600
|
|
|
4/13/2010
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.00
|
17.50
|
17.50
|
7.90
|
3,200
|
|
|
4/12/2010
|
-0.60 / -3.31%
|
17.80
|
17.90
|
17.50
|
17.50
|
17.50
|
7.90
|
3,500
|
|
|
4/9/2010
|
-0.20 / -1.09%
|
18.10
|
18.10
|
18.00
|
18.10
|
18.10
|
8.17
|
5,100
|
|
|
4/8/2010
|
+1.30 / +7.65%
|
17.50
|
18.30
|
17.50
|
18.30
|
18.30
|
8.26
|
4,100
|
|
|
4/7/2010
|
-0.50 / -2.86%
|
17.60
|
17.60
|
16.80
|
17.00
|
17.00
|
7.67
|
1,300
|
|
|
4/6/2010
|
+0.20 / +1.16%
|
17.50
|
17.70
|
17.20
|
17.50
|
17.50
|
7.90
|
9,100
|
|
|
4/5/2010
|
-0.50 / -2.81%
|
17.20
|
17.40
|
17.00
|
17.30
|
17.30
|
7.81
|
3,100
|
|
|
4/2/2010
|
+0.70 / +4.09%
|
17.00
|
17.80
|
17.00
|
17.80
|
17.80
|
8.03
|
3,800
|
|
|