|
Closing price on 7/19/2010
|
|
| Open |
21.90 |
| High |
24.20 |
| Low |
21.80 |
| Volume |
47,500 |
| Split-adjusted Price |
10.98 |
|
|
C92 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2010
|
+0.70 / +2.98%
|
21.90
|
24.20
|
21.80
|
24.20
|
24.20
|
10.98
|
47,500
|
|
|
7/16/2010
|
+0.30 / +1.29%
|
22.00
|
23.50
|
21.80
|
23.50
|
23.50
|
10.66
|
22,400
|
|
|
7/15/2010
|
+0.20 / +0.87%
|
23.10
|
23.50
|
23.10
|
23.20
|
23.20
|
10.52
|
6,600
|
|
|
7/14/2010
|
-0.30 / -1.29%
|
24.00
|
24.00
|
23.00
|
23.00
|
23.00
|
10.43
|
18,800
|
|
|
7/13/2010
|
+1.30 / +5.91%
|
23.20
|
23.30
|
21.80
|
23.30
|
23.30
|
10.57
|
31,900
|
|
|
7/12/2010
|
+1.20 / +5.77%
|
20.60
|
22.00
|
20.60
|
22.00
|
22.00
|
9.98
|
13,100
|
|
|
7/9/2010
|
-1.20 / -5.45%
|
20.50
|
20.80
|
20.50
|
20.80
|
20.80
|
9.43
|
9,900
|
|
|
7/8/2010
|
+0.70 / +3.29%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
9.98
|
100
|
|
|
7/7/2010
|
-0.80 / -3.62%
|
22.00
|
22.00
|
21.10
|
21.30
|
21.30
|
9.66
|
2,800
|
|
|
7/6/2010
|
-0.70 / -3.07%
|
23.90
|
23.90
|
22.00
|
22.10
|
22.10
|
10.02
|
5,500
|
|
|
7/5/2010
|
+1.50 / +7.04%
|
22.80
|
22.80
|
21.00
|
22.80
|
22.80
|
10.34
|
40,200
|
|
|
7/2/2010
|
+0.90 / +4.41%
|
21.80
|
21.80
|
21.30
|
21.30
|
21.30
|
9.66
|
500
|
|
|
7/1/2010
|
+0.90 / +4.62%
|
20.60
|
20.60
|
18.70
|
20.40
|
20.40
|
9.25
|
1,700
|
|
|
6/30/2010
|
+0.40 / +2.09%
|
19.10
|
19.50
|
19.10
|
19.50
|
19.50
|
8.84
|
2,600
|
|
|
6/29/2010
|
-0.90 / -4.50%
|
20.40
|
20.40
|
19.10
|
19.10
|
19.10
|
8.66
|
10,000
|
|
|
6/28/2010
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
9.07
|
300
|
|
|
6/25/2010
|
-1.20 / -5.66%
|
21.40
|
21.40
|
19.60
|
20.00
|
20.00
|
9.07
|
11,100
|
|
|
6/24/2010
|
-0.60 / -2.75%
|
21.80
|
21.80
|
20.50
|
21.20
|
21.20
|
9.61
|
3,500
|
|
|
6/23/2010
|
+0.20 / +0.93%
|
21.20
|
21.80
|
20.10
|
21.80
|
21.80
|
9.89
|
5,400
|
|
|
6/22/2010
|
+0.60 / +2.86%
|
21.70
|
21.70
|
20.80
|
21.60
|
21.60
|
9.80
|
26,600
|
|
|
6/21/2010
|
+0.50 / +2.44%
|
21.00
|
21.00
|
20.00
|
21.00
|
21.00
|
9.52
|
13,100
|
|
|
6/18/2010
|
+0.70 / +3.54%
|
20.50
|
20.50
|
20.40
|
20.50
|
20.50
|
9.30
|
1,100
|
|
|
6/17/2010
|
-0.70 / -3.41%
|
20.20
|
20.20
|
19.40
|
19.80
|
19.80
|
8.98
|
1,900
|
|
|
6/16/2010
|
+1.00 / +5.13%
|
20.00
|
20.50
|
20.00
|
20.50
|
20.50
|
9.30
|
3,600
|
|
|
6/15/2010
|
-0.70 / -3.47%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
8.80
|
1,100
|
|
|
6/14/2010
|
+1.20 / +6.32%
|
19.00
|
20.20
|
19.00
|
20.20
|
20.20
|
9.11
|
4,600
|
|
|
6/11/2010
|
+0.60 / +3.26%
|
19.50
|
19.50
|
18.50
|
19.00
|
19.00
|
8.57
|
4,500
|
|
|
6/10/2010
|
-1.40 / -7.07%
|
20.50
|
20.50
|
18.40
|
18.40
|
18.40
|
8.30
|
2,600
|
|
|
6/9/2010
|
-0.70 / -3.41%
|
20.50
|
20.50
|
19.10
|
19.80
|
19.80
|
8.93
|
9,100
|
|
|
6/8/2010
|
-0.70 / -3.30%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
9.25
|
200
|
|
|