|
Closing price on 12/16/2011
|
|
| Open |
27.70 |
| High |
28.90 |
| Low |
27.50 |
| Volume |
750 |
| Split-adjusted Price |
10.59 |
|
|
CTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2011
|
-0.50 / -1.79%
|
27.70
|
28.90
|
27.50
|
27.50
|
27.50
|
10.59
|
750
|
|
|
12/15/2011
|
-0.30 / -1.06%
|
28.30
|
28.50
|
27.30
|
28.00
|
28.00
|
10.78
|
48,820
|
|
|
12/14/2011
|
-0.70 / -2.41%
|
29.00
|
29.00
|
28.20
|
28.30
|
28.30
|
10.90
|
20,000
|
|
|
12/13/2011
|
+1.00 / +3.57%
|
27.60
|
29.30
|
27.60
|
29.00
|
29.00
|
11.16
|
6,860
|
|
|
12/12/2011
|
-1.40 / -4.76%
|
29.00
|
29.00
|
28.00
|
28.00
|
28.00
|
10.78
|
109,900
|
|
|
12/9/2011
|
-1.50 / -4.85%
|
29.90
|
30.00
|
29.40
|
29.40
|
29.40
|
11.32
|
71,730
|
|
|
12/8/2011
|
-1.40 / -4.33%
|
33.60
|
33.60
|
30.90
|
30.90
|
30.90
|
11.90
|
59,840
|
|
|
12/7/2011
|
+1.50 / +4.87%
|
32.30
|
32.30
|
32.00
|
32.30
|
32.30
|
12.44
|
81,340
|
|
|
12/6/2011
|
+1.40 / +4.76%
|
30.00
|
30.80
|
30.00
|
30.80
|
30.80
|
11.86
|
27,870
|
|
|
12/5/2011
|
+1.40 / +5.00%
|
28.80
|
29.40
|
28.80
|
29.40
|
29.40
|
11.32
|
38,280
|
|
|
12/2/2011
|
+1.20 / +4.48%
|
26.80
|
28.00
|
26.80
|
28.00
|
28.00
|
10.78
|
52,280
|
|
|
12/1/2011
|
+0.40 / +1.52%
|
26.40
|
27.20
|
26.40
|
26.80
|
26.80
|
10.32
|
45,690
|
|
|
11/30/2011
|
-0.60 / -2.22%
|
27.00
|
27.00
|
26.30
|
26.40
|
26.40
|
10.16
|
57,440
|
|
|
11/29/2011
|
+0.50 / +1.89%
|
27.00
|
27.00
|
26.40
|
27.00
|
27.00
|
10.39
|
86,450
|
|
|
11/28/2011
|
+0.10 / +0.38%
|
26.40
|
27.00
|
26.00
|
26.50
|
26.50
|
10.20
|
97,460
|
|
|
11/25/2011
|
+0.40 / +1.54%
|
27.10
|
27.10
|
25.90
|
26.40
|
26.40
|
10.16
|
130,280
|
|
|
11/24/2011
|
+1.20 / +4.84%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
10.01
|
121,700
|
|
|
11/23/2011
|
+1.10 / +4.64%
|
24.30
|
24.80
|
24.30
|
24.80
|
24.80
|
9.55
|
169,096
|
|
|
11/22/2011
|
+1.10 / +4.87%
|
22.70
|
23.70
|
22.60
|
23.70
|
23.70
|
9.12
|
43,300
|
|
|
11/21/2011
|
+1.00 / +4.63%
|
22.00
|
22.60
|
22.00
|
22.60
|
22.60
|
8.70
|
165,770
|
|
|
11/18/2011
|
+0.10 / +0.47%
|
21.80
|
21.80
|
21.00
|
21.60
|
21.60
|
8.32
|
45,600
|
|
|
11/17/2011
|
+0.20 / +0.94%
|
21.90
|
22.00
|
21.30
|
21.50
|
21.50
|
8.28
|
74,730
|
|
|
11/16/2011
|
+1.00 / +4.93%
|
21.20
|
21.30
|
21.00
|
21.30
|
21.30
|
8.20
|
57,840
|
|
|
11/15/2011
|
-0.70 / -3.33%
|
21.00
|
21.20
|
20.10
|
20.30
|
20.30
|
7.82
|
95,580
|
|
|
11/14/2011
|
-0.90 / -4.11%
|
21.50
|
22.00
|
21.00
|
21.00
|
21.00
|
8.08
|
38,500
|
|
|
11/11/2011
|
-1.10 / -4.78%
|
23.00
|
23.20
|
21.90
|
21.90
|
21.90
|
8.43
|
54,280
|
|
|
11/10/2011
|
-0.50 / -2.13%
|
23.10
|
23.20
|
23.00
|
23.00
|
23.00
|
8.85
|
13,330
|
|
|
11/9/2011
|
0.00 / 0.00%
|
23.10
|
23.50
|
23.00
|
23.50
|
23.50
|
9.05
|
19,810
|
|
|
11/8/2011
|
-0.50 / -2.08%
|
23.00
|
23.90
|
23.00
|
23.50
|
23.50
|
9.05
|
2,160
|
|
|
11/7/2011
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
9.24
|
10,690
|
|
|