|
Closing price on 5/26/2015
|
|
| Open |
8.20 |
| High |
8.20 |
| Low |
7.90 |
| Volume |
2,500 |
| Split-adjusted Price |
7.00 |
|
|
CTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2015
|
-0.50 / -5.95%
|
8.20
|
8.20
|
7.90
|
7.90
|
7.94
|
7.00
|
2,500
|
|
|
5/25/2015
|
+0.40 / +5.00%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.30
|
7.44
|
200
|
|
|
5/22/2015
|
-0.20 / -2.44%
|
8.30
|
8.30
|
7.40
|
8.00
|
7.84
|
7.09
|
1,400
|
|
|
5/21/2015
|
+0.20 / +2.50%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.11
|
7.27
|
5,900
|
|
|
5/20/2015
|
+0.20 / +2.56%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
7.09
|
600
|
|
|
5/19/2015
|
+0.30 / +4.00%
|
7.70
|
8.00
|
7.00
|
7.80
|
7.52
|
6.91
|
2,500
|
|
|
5/18/2015
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.64
|
0
|
|
|
5/15/2015
|
+0.10 / +1.35%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.64
|
100
|
|
|
5/14/2015
|
+0.50 / +7.25%
|
7.00
|
7.40
|
7.00
|
7.40
|
7.13
|
6.56
|
300
|
|
|
5/13/2015
|
-0.10 / -1.43%
|
7.10
|
7.10
|
6.90
|
6.90
|
7.00
|
6.11
|
200
|
|
|
5/12/2015
|
+0.10 / +1.45%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.20
|
200
|
|
|
5/11/2015
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.11
|
200
|
|
|
5/8/2015
|
+0.50 / +7.94%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.02
|
500
|
|
|
5/7/2015
|
+0.20 / +3.28%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.58
|
200
|
|
|
5/6/2015
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.40
|
776,292
|
|
|
5/5/2015
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.40
|
300
|
|
|
5/4/2015
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.40
|
0
|
|
|
4/27/2015
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.40
|
0
|
|
|
4/24/2015
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.40
|
0
|
|
|
4/23/2015
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.40
|
0
|
|
|
4/22/2015
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.40
|
100
|
|
|
4/21/2015
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.12
|
5.40
|
900
|
|
|
4/20/2015
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.40
|
100
|
|
|
4/17/2015
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.40
|
100
|
|
|
4/16/2015
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.40
|
0
|
|
|
4/15/2015
|
+0.10 / +1.67%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.20
|
5.40
|
1,100
|
|
|
4/14/2015
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.20
|
5.32
|
2,100
|
|
|
4/13/2015
|
0.00 / 0.00%
|
5.70
|
6.40
|
5.70
|
6.00
|
6.24
|
5.32
|
1,400
|
|
|
4/10/2015
|
+0.40 / +7.14%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.32
|
100
|
|
|
4/9/2015
|
-0.60 / -9.68%
|
6.80
|
6.80
|
5.60
|
5.60
|
6.69
|
4.96
|
1,100
|
|
|