|
Closing price on 9/25/2009
|
|
| Open |
17.90 |
| High |
18.00 |
| Low |
16.80 |
| Volume |
3,500 |
| Split-adjusted Price |
5.81 |
|
|
C92 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2009
|
-0.80 / -4.52%
|
17.90
|
18.00
|
16.80
|
16.90
|
16.90
|
5.81
|
3,500
|
|
|
9/24/2009
|
-0.30 / -1.67%
|
19.00
|
19.00
|
17.70
|
17.70
|
17.70
|
6.09
|
9,000
|
|
|
9/23/2009
|
+0.10 / +0.56%
|
19.20
|
19.20
|
18.00
|
18.00
|
18.00
|
6.19
|
52,200
|
|
|
9/22/2009
|
+0.30 / +1.70%
|
18.50
|
18.50
|
17.00
|
17.90
|
17.90
|
6.16
|
20,200
|
|
|
9/21/2009
|
-0.60 / -3.30%
|
18.80
|
18.80
|
17.60
|
17.60
|
17.60
|
6.05
|
16,100
|
|
|
9/18/2009
|
+0.20 / +1.11%
|
18.80
|
19.00
|
17.90
|
18.20
|
18.20
|
6.26
|
46,000
|
|
|
9/17/2009
|
+1.10 / +6.51%
|
17.90
|
18.00
|
17.00
|
18.00
|
18.00
|
6.19
|
72,900
|
|
|
9/16/2009
|
+0.80 / +4.97%
|
16.90
|
16.90
|
16.80
|
16.90
|
16.90
|
5.81
|
48,500
|
|
|
9/15/2009
|
+0.70 / +4.55%
|
15.80
|
16.10
|
15.20
|
16.10
|
16.10
|
5.54
|
34,400
|
|
|
9/14/2009
|
+0.50 / +3.36%
|
14.90
|
15.40
|
14.80
|
15.40
|
15.40
|
5.30
|
22,400
|
|
|
9/11/2009
|
-0.10 / -0.67%
|
14.60
|
15.00
|
14.60
|
14.90
|
14.90
|
5.12
|
10,000
|
|
|
9/10/2009
|
+0.20 / +1.35%
|
14.90
|
15.00
|
14.90
|
15.00
|
15.00
|
5.16
|
2,300
|
|
|
9/9/2009
|
-0.20 / -1.33%
|
15.50
|
15.50
|
14.80
|
14.80
|
14.80
|
5.09
|
6,700
|
|
|
9/8/2009
|
+0.50 / +3.45%
|
14.30
|
15.20
|
14.30
|
15.00
|
15.00
|
5.16
|
9,600
|
|
|
9/7/2009
|
+0.20 / +1.40%
|
14.80
|
14.80
|
14.20
|
14.50
|
14.50
|
4.99
|
10,900
|
|
|
9/4/2009
|
-0.20 / -1.38%
|
14.90
|
15.00
|
14.30
|
14.30
|
14.30
|
4.92
|
23,000
|
|
|
9/3/2009
|
-0.70 / -4.61%
|
15.20
|
15.20
|
14.30
|
14.50
|
14.50
|
4.99
|
15,800
|
|
|
9/1/2009
|
-0.20 / -1.30%
|
15.20
|
15.50
|
15.20
|
15.20
|
15.20
|
5.23
|
3,500
|
|
|
8/31/2009
|
+0.60 / +4.05%
|
15.00
|
15.70
|
15.00
|
15.40
|
15.40
|
5.30
|
6,800
|
|
|
8/28/2009
|
-0.40 / -2.63%
|
15.10
|
15.50
|
14.80
|
14.80
|
14.80
|
5.09
|
23,200
|
|
|
8/27/2009
|
-0.20 / -1.30%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.20
|
5.23
|
1,200
|
|
|
8/26/2009
|
+1.00 / +6.94%
|
15.00
|
15.40
|
14.90
|
15.40
|
15.40
|
5.30
|
9,500
|
|
|
8/25/2009
|
-0.30 / -2.04%
|
14.20
|
14.40
|
14.20
|
14.40
|
14.40
|
4.95
|
3,900
|
|
|
8/24/2009
|
+0.10 / +0.68%
|
15.30
|
15.30
|
14.70
|
14.70
|
14.70
|
5.05
|
1,300
|
|
|
8/21/2009
|
-0.40 / -2.67%
|
15.50
|
15.70
|
14.60
|
14.60
|
14.60
|
5.02
|
21,900
|
|
|
8/20/2009
|
-0.70 / -4.46%
|
15.70
|
15.90
|
15.00
|
15.00
|
15.00
|
5.16
|
4,000
|
|
|
8/19/2009
|
+0.70 / +4.67%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
5.40
|
100
|
|
|
8/18/2009
|
+0.90 / +6.38%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.00
|
5.16
|
4,500
|
|
|
8/17/2009
|
-0.90 / -6.00%
|
15.40
|
15.40
|
14.10
|
14.10
|
14.10
|
4.85
|
25,800
|
|
|
8/14/2009
|
-1.00 / -6.25%
|
15.60
|
15.60
|
15.00
|
15.00
|
15.00
|
5.16
|
18,100
|
|
|