|
Closing price on 1/19/2012
|
|
| Open |
15.30 |
| High |
16.20 |
| Low |
15.30 |
| Volume |
548,220 |
| Split-adjusted Price |
7.57 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2012
|
-0.80 / -4.97%
|
15.30
|
16.20
|
15.30
|
15.30
|
15.30
|
7.57
|
548,220
|
|
|
1/18/2012
|
-0.80 / -4.73%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
7.97
|
334,720
|
|
|
1/17/2012
|
-0.80 / -4.52%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
8.36
|
306,350
|
|
|
1/16/2012
|
0.00 / 0.00%
|
16.90
|
17.70
|
16.90
|
17.70
|
17.70
|
8.76
|
79,670
|
|
|
1/13/2012
|
-0.20 / -1.12%
|
17.10
|
17.70
|
17.10
|
17.70
|
17.70
|
8.76
|
256,290
|
|
|
1/12/2012
|
-0.10 / -0.56%
|
17.10
|
18.00
|
17.10
|
17.90
|
17.90
|
8.86
|
521,310
|
|
|
1/11/2012
|
+0.70 / +4.05%
|
16.50
|
18.00
|
16.50
|
18.00
|
18.00
|
8.91
|
129,440
|
|
|
1/10/2012
|
-0.90 / -4.95%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
8.56
|
383,800
|
|
|
1/9/2012
|
-0.90 / -4.71%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
9.01
|
1,820
|
|
|
1/6/2012
|
-1.00 / -4.98%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
9.45
|
384,230
|
|
|
1/5/2012
|
-1.00 / -4.74%
|
20.10
|
21.20
|
20.10
|
20.10
|
20.10
|
9.95
|
368,780
|
|
|
1/4/2012
|
-1.10 / -4.95%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
10.44
|
158,240
|
|
|
1/3/2012
|
0.00 / 0.00%
|
21.10
|
22.60
|
21.10
|
22.20
|
22.20
|
10.98
|
261,850
|
|
|
12/30/2011
|
+0.80 / +3.74%
|
21.40
|
22.20
|
21.40
|
22.20
|
22.20
|
10.98
|
319,720
|
|
|
12/29/2011
|
+1.00 / +4.90%
|
20.40
|
21.40
|
19.60
|
21.40
|
21.40
|
10.59
|
524,550
|
|
|
12/28/2011
|
+0.90 / +4.62%
|
18.60
|
20.40
|
18.60
|
20.40
|
20.40
|
10.09
|
122,450
|
|
|
12/27/2011
|
-0.10 / -0.51%
|
18.70
|
19.60
|
18.70
|
19.50
|
19.50
|
9.65
|
112,020
|
|
|
12/26/2011
|
+0.90 / +4.81%
|
19.20
|
19.60
|
19.00
|
19.60
|
19.60
|
9.70
|
397,140
|
|
|
12/23/2011
|
+0.20 / +1.08%
|
17.60
|
18.70
|
17.60
|
18.70
|
18.70
|
9.25
|
397,310
|
|
|
12/22/2011
|
-0.30 / -1.60%
|
17.90
|
18.80
|
17.90
|
18.50
|
18.50
|
9.15
|
65,700
|
|
|
12/21/2011
|
+0.50 / +2.73%
|
17.40
|
18.80
|
17.40
|
18.80
|
18.80
|
9.30
|
343,400
|
|
|
12/20/2011
|
-0.90 / -4.69%
|
18.30
|
19.10
|
18.30
|
18.30
|
18.30
|
9.06
|
176,110
|
|
|
12/19/2011
|
-1.00 / -4.95%
|
19.20
|
20.10
|
19.20
|
19.20
|
19.20
|
9.50
|
371,570
|
|
|
12/16/2011
|
+0.10 / +0.50%
|
19.10
|
20.40
|
19.10
|
20.20
|
20.20
|
10.00
|
503,470
|
|
|
12/15/2011
|
+0.10 / +0.50%
|
19.00
|
20.10
|
19.00
|
20.10
|
20.10
|
9.95
|
20,330
|
|
|
12/14/2011
|
-1.00 / -4.76%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
9.90
|
5,450
|
|
|
12/13/2011
|
-0.70 / -3.23%
|
20.70
|
21.30
|
20.70
|
21.00
|
21.00
|
10.39
|
290,740
|
|
|
12/12/2011
|
-0.10 / -0.46%
|
20.80
|
22.10
|
20.80
|
21.70
|
21.70
|
10.74
|
413,660
|
|
|
12/9/2011
|
-1.10 / -4.80%
|
21.80
|
22.60
|
21.80
|
21.80
|
21.80
|
10.79
|
268,610
|
|
|
12/8/2011
|
+0.40 / +1.78%
|
22.70
|
22.90
|
21.40
|
22.90
|
22.90
|
11.33
|
120,870
|
|
|