|
Closing price on 7/15/2014
|
|
| Open |
7.30 |
| High |
7.70 |
| Low |
7.20 |
| Volume |
2,400 |
| Split-adjusted Price |
6.38 |
|
|
CTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/15/2014
|
+0.20 / +2.86%
|
7.30
|
7.70
|
7.20
|
7.20
|
7.20
|
6.38
|
2,400
|
|
|
7/14/2014
|
+0.50 / +7.69%
|
6.80
|
7.00
|
6.80
|
7.00
|
7.00
|
6.20
|
1,700
|
|
|
7/11/2014
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.76
|
0
|
|
|
7/10/2014
|
+0.40 / +6.56%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.76
|
1,500
|
|
|
7/9/2014
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.40
|
0
|
|
|
7/8/2014
|
+0.10 / +1.67%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.40
|
100
|
|
|
7/7/2014
|
-0.40 / -6.25%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.32
|
700
|
|
|
7/4/2014
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.67
|
0
|
|
|
7/3/2014
|
+0.30 / +4.92%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.67
|
100
|
|
|
7/2/2014
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.40
|
0
|
|
|
7/1/2014
|
+0.10 / +1.67%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.40
|
400
|
|
|
6/30/2014
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.32
|
0
|
|
|
6/27/2014
|
-0.20 / -3.23%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.32
|
1,100
|
|
|
6/26/2014
|
-0.20 / -3.13%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.20
|
5.49
|
3,000
|
|
|
6/25/2014
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.67
|
300
|
|
|
6/24/2014
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.67
|
0
|
|
|
6/23/2014
|
-0.50 / -7.25%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.40
|
5.67
|
12,200
|
|
|
6/20/2014
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.11
|
0
|
|
|
6/19/2014
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.11
|
0
|
|
|
6/18/2014
|
+0.30 / +4.55%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.11
|
200
|
|
|
6/17/2014
|
-0.50 / -7.04%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.85
|
500
|
|
|
6/16/2014
|
+0.50 / +7.58%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
6.29
|
5,000
|
|
|
6/13/2014
|
-0.40 / -5.71%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.85
|
1,000
|
|
|
6/12/2014
|
-0.40 / -5.41%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.20
|
1,300
|
|
|
6/11/2014
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
6.56
|
0
|
|
|
6/10/2014
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
6.56
|
0
|
|
|
6/9/2014
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
6.56
|
0
|
|
|
6/6/2014
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
6.56
|
10,000
|
|
|
6/5/2014
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
6.56
|
30
|
|
|
6/4/2014
|
+0.40 / +5.71%
|
7.20
|
7.40
|
7.20
|
7.40
|
7.40
|
6.56
|
15,100
|
|
|