|
Closing price on 7/5/2010
|
|
| Open |
22.10 |
| High |
22.20 |
| Low |
21.10 |
| Volume |
11,700 |
| Split-adjusted Price |
8.99 |
|
|
CT6 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2010
|
0.00 / 0.00%
|
22.10
|
22.20
|
21.10
|
22.20
|
21.79
|
8.99
|
11,700
|
|
|
7/2/2010
|
+0.70 / +3.26%
|
21.40
|
22.20
|
21.40
|
22.20
|
21.88
|
8.99
|
3,900
|
|
|
7/1/2010
|
+0.10 / +0.47%
|
21.80
|
21.80
|
20.60
|
21.50
|
21.22
|
8.71
|
5,100
|
|
|
6/30/2010
|
-1.10 / -4.89%
|
22.00
|
22.00
|
21.10
|
21.40
|
21.49
|
8.67
|
5,500
|
|
|
6/29/2010
|
+0.10 / +0.45%
|
23.20
|
23.20
|
22.50
|
22.50
|
22.51
|
9.11
|
7,600
|
|
|
6/28/2010
|
+0.20 / +0.90%
|
23.40
|
23.40
|
21.00
|
22.40
|
21.81
|
9.07
|
14,800
|
|
|
6/25/2010
|
-0.30 / -1.33%
|
22.50
|
22.50
|
22.20
|
22.20
|
22.49
|
8.99
|
4,200
|
|
|
6/24/2010
|
+0.90 / +4.17%
|
23.50
|
23.50
|
22.00
|
22.50
|
22.47
|
9.11
|
11,300
|
|
|
6/23/2010
|
-1.20 / -5.26%
|
22.50
|
22.50
|
21.60
|
21.60
|
22.04
|
8.75
|
2,000
|
|
|
6/22/2010
|
-0.60 / -2.56%
|
23.10
|
23.30
|
22.50
|
22.80
|
22.95
|
9.24
|
15,400
|
|
|
6/21/2010
|
-0.60 / -2.50%
|
23.00
|
24.00
|
23.00
|
23.40
|
23.66
|
9.48
|
8,000
|
|
|
6/18/2010
|
+0.60 / +2.56%
|
24.90
|
25.00
|
22.90
|
24.00
|
23.82
|
9.72
|
13,200
|
|
|
6/17/2010
|
+1.00 / +4.46%
|
22.40
|
23.90
|
22.40
|
23.40
|
23.43
|
9.48
|
43,200
|
|
|
6/16/2010
|
-0.30 / -1.32%
|
23.00
|
23.00
|
22.00
|
22.40
|
22.35
|
9.07
|
6,200
|
|
|
6/15/2010
|
+0.40 / +1.79%
|
22.80
|
23.00
|
22.50
|
22.70
|
22.64
|
9.20
|
9,600
|
|
|
6/14/2010
|
+1.50 / +7.21%
|
21.50
|
22.30
|
21.50
|
22.30
|
22.23
|
9.03
|
47,800
|
|
|
6/11/2010
|
-0.60 / -2.80%
|
21.10
|
21.40
|
20.70
|
20.80
|
20.87
|
8.43
|
7,000
|
|
|
6/10/2010
|
+1.30 / +6.47%
|
20.50
|
21.40
|
20.50
|
21.40
|
20.69
|
8.67
|
5,300
|
|
|
6/9/2010
|
-1.30 / -6.07%
|
21.90
|
21.90
|
20.10
|
20.10
|
20.55
|
8.14
|
2,200
|
|
|
6/8/2010
|
+1.60 / +8.08%
|
21.00
|
21.40
|
20.00
|
21.40
|
20.51
|
8.67
|
9,800
|
|
|
6/7/2010
|
-3.20 / -13.91%
|
19.90
|
22.00
|
19.80
|
19.80
|
20.37
|
8.02
|
10,100
|
|
|
6/4/2010
|
+0.80 / +3.60%
|
21.10
|
23.00
|
21.00
|
23.00
|
21.23
|
9.32
|
16,900
|
|
|
6/3/2010
|
-1.10 / -4.72%
|
23.00
|
23.00
|
22.00
|
22.20
|
22.35
|
8.99
|
7,800
|
|
|
6/2/2010
|
+0.80 / +3.56%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
9.44
|
100
|
|
|
6/1/2010
|
-0.50 / -2.17%
|
23.00
|
23.00
|
22.40
|
22.50
|
22.64
|
9.11
|
7,200
|
|
|
5/31/2010
|
+0.20 / +0.88%
|
24.30
|
24.30
|
22.10
|
23.00
|
22.92
|
9.32
|
4,800
|
|
|
5/28/2010
|
+0.80 / +3.64%
|
22.50
|
22.80
|
22.50
|
22.80
|
22.79
|
9.24
|
25,800
|
|
|
5/27/2010
|
-0.30 / -1.35%
|
22.00
|
22.00
|
20.60
|
22.00
|
21.37
|
8.91
|
28,300
|
|
|
5/26/2010
|
+1.80 / +8.78%
|
22.30
|
22.30
|
22.00
|
22.30
|
22.15
|
9.03
|
13,200
|
|
|
5/25/2010
|
+0.20 / +0.99%
|
20.00
|
21.20
|
20.00
|
20.50
|
20.91
|
8.30
|
3,300
|
|
|