|
Closing price on 11/28/2017
|
|
| Open |
16.60 |
| High |
17.30 |
| Low |
16.60 |
| Volume |
66,400 |
| Split-adjusted Price |
14.06 |
|
|
CTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2017
|
0.00 / 0.00%
|
16.60
|
17.30
|
16.60
|
17.00
|
17.07
|
14.06
|
66,400
|
|
|
11/27/2017
|
+0.30 / +1.80%
|
16.80
|
17.20
|
16.80
|
17.00
|
16.93
|
14.06
|
46,120
|
|
|
11/24/2017
|
+0.40 / +2.45%
|
16.20
|
16.70
|
16.20
|
16.70
|
16.43
|
13.81
|
45,300
|
|
|
11/23/2017
|
0.00 / 0.00%
|
16.10
|
16.60
|
16.00
|
16.30
|
16.25
|
13.48
|
41,620
|
|
|
11/22/2017
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.10
|
16.30
|
16.23
|
13.48
|
132,710
|
|
|
11/21/2017
|
-0.30 / -1.80%
|
16.60
|
16.80
|
16.40
|
16.40
|
16.55
|
13.56
|
144,700
|
|
|
11/20/2017
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.40
|
16.70
|
16.55
|
13.81
|
41,430
|
|
|
11/17/2017
|
-0.10 / -0.60%
|
16.90
|
16.90
|
16.20
|
16.70
|
16.50
|
13.81
|
117,300
|
|
|
11/16/2017
|
+0.30 / +1.82%
|
16.50
|
17.00
|
16.50
|
16.80
|
16.77
|
13.89
|
79,330
|
|
|
11/15/2017
|
-0.80 / -4.62%
|
18.00
|
18.30
|
16.00
|
16.50
|
16.98
|
13.64
|
92,020
|
|
|
11/14/2017
|
+1.50 / +9.49%
|
16.00
|
17.30
|
16.00
|
17.30
|
17.08
|
14.31
|
267,500
|
|
|
11/13/2017
|
+1.40 / +9.72%
|
14.40
|
15.80
|
14.30
|
15.80
|
15.11
|
13.06
|
202,610
|
|
|
11/10/2017
|
+0.20 / +1.41%
|
14.20
|
14.60
|
14.10
|
14.40
|
14.36
|
11.91
|
63,910
|
|
|
11/9/2017
|
-0.20 / -1.39%
|
14.20
|
14.40
|
14.00
|
14.20
|
14.24
|
11.74
|
46,400
|
|
|
11/8/2017
|
+0.60 / +4.35%
|
13.80
|
14.50
|
13.80
|
14.40
|
14.08
|
11.91
|
140,400
|
|
|
11/7/2017
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.50
|
13.80
|
13.63
|
11.41
|
39,500
|
|
|
11/6/2017
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.40
|
13.80
|
13.51
|
11.41
|
130,240
|
|
|
11/3/2017
|
+0.10 / +0.73%
|
13.70
|
13.80
|
13.40
|
13.80
|
13.58
|
11.41
|
98,900
|
|
|
11/2/2017
|
-0.10 / -0.72%
|
13.70
|
14.20
|
13.40
|
13.70
|
13.64
|
11.33
|
112,700
|
|
|
11/1/2017
|
-0.20 / -1.43%
|
14.00
|
14.30
|
13.80
|
13.80
|
13.96
|
11.41
|
121,200
|
|
|
10/31/2017
|
0.00 / 0.00%
|
13.80
|
14.40
|
13.70
|
14.00
|
13.81
|
11.58
|
119,500
|
|
|
10/30/2017
|
-0.60 / -4.11%
|
14.80
|
14.80
|
13.90
|
14.00
|
14.15
|
11.58
|
98,600
|
|
|
10/27/2017
|
-0.10 / -0.68%
|
14.60
|
14.70
|
14.40
|
14.60
|
14.51
|
12.07
|
58,857
|
|
|
10/26/2017
|
-0.10 / -0.68%
|
14.80
|
14.90
|
14.50
|
14.70
|
14.63
|
12.16
|
85,300
|
|
|
10/25/2017
|
+0.80 / +5.71%
|
14.50
|
15.00
|
14.10
|
14.80
|
14.76
|
12.24
|
110,050
|
|
|
10/24/2017
|
-0.30 / -2.10%
|
14.20
|
14.20
|
13.50
|
14.00
|
13.81
|
11.58
|
68,930
|
|
|
10/23/2017
|
-0.40 / -2.72%
|
14.70
|
14.70
|
14.30
|
14.30
|
14.48
|
11.82
|
127,020
|
|
|
10/20/2017
|
-0.20 / -1.34%
|
14.80
|
15.00
|
14.40
|
14.70
|
14.67
|
12.16
|
184,830
|
|
|
10/19/2017
|
+0.90 / +6.43%
|
15.20
|
15.20
|
14.60
|
14.90
|
14.83
|
12.32
|
281,850
|
|
|
10/18/2017
|
+1.20 / +9.38%
|
12.80
|
14.00
|
12.60
|
14.00
|
13.74
|
11.58
|
195,700
|
|
|