|
Closing price on 1/28/2011
|
|
| Open |
42.50 |
| High |
45.50 |
| Low |
42.00 |
| Volume |
24,290 |
| Split-adjusted Price |
22.02 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2011
|
+0.30 / +0.68%
|
42.50
|
45.50
|
42.00
|
44.50
|
44.50
|
22.02
|
24,290
|
|
|
1/27/2011
|
-2.30 / -4.95%
|
47.50
|
48.80
|
44.20
|
44.20
|
44.20
|
21.87
|
1,730
|
|
|
1/26/2011
|
-0.30 / -0.64%
|
46.90
|
46.90
|
46.50
|
46.50
|
46.50
|
23.01
|
4,160
|
|
|
1/25/2011
|
-2.40 / -4.88%
|
46.90
|
48.00
|
46.80
|
46.80
|
46.80
|
22.37
|
1,070
|
|
|
1/24/2011
|
+0.20 / +0.41%
|
49.40
|
49.40
|
46.60
|
49.20
|
49.20
|
23.51
|
38,050
|
|
|
1/21/2011
|
+1.00 / +2.08%
|
48.50
|
49.00
|
45.80
|
49.00
|
49.00
|
23.42
|
38,650
|
|
|
1/20/2011
|
+0.50 / +1.05%
|
45.60
|
48.00
|
45.20
|
48.00
|
48.00
|
22.94
|
51,200
|
|
|
1/19/2011
|
+0.60 / +1.28%
|
46.90
|
47.50
|
44.60
|
47.50
|
47.50
|
22.70
|
39,300
|
|
|
1/18/2011
|
+0.60 / +1.30%
|
46.00
|
46.90
|
44.00
|
46.90
|
46.90
|
22.41
|
39,360
|
|
|
1/17/2011
|
-0.20 / -0.43%
|
44.20
|
46.50
|
44.20
|
46.30
|
46.30
|
22.13
|
33,720
|
|
|
1/14/2011
|
+1.50 / +3.33%
|
42.80
|
46.50
|
42.80
|
46.50
|
46.50
|
22.22
|
30,240
|
|
|
1/13/2011
|
-0.20 / -0.44%
|
43.00
|
45.00
|
43.00
|
45.00
|
45.00
|
21.51
|
74,890
|
|
|
1/12/2011
|
0.00 / 0.00%
|
43.20
|
47.40
|
43.00
|
45.20
|
45.20
|
21.60
|
42,210
|
|
|
1/11/2011
|
-2.30 / -4.84%
|
45.60
|
45.60
|
45.20
|
45.20
|
45.20
|
21.60
|
11,370
|
|
|
1/10/2011
|
-2.50 / -5.00%
|
50.00
|
51.00
|
47.50
|
47.50
|
47.50
|
22.70
|
5,870
|
|
|
1/7/2011
|
+1.10 / +2.25%
|
48.90
|
50.00
|
46.50
|
50.00
|
50.00
|
23.89
|
43,950
|
|
|
1/6/2011
|
+2.10 / +4.49%
|
44.50
|
48.90
|
44.50
|
48.90
|
48.90
|
23.37
|
19,250
|
|
|
1/5/2011
|
-0.90 / -1.89%
|
47.50
|
47.70
|
45.40
|
46.80
|
46.80
|
22.37
|
8,400
|
|
|
1/4/2011
|
-0.50 / -1.04%
|
45.80
|
47.90
|
45.80
|
47.70
|
47.70
|
22.80
|
15,030
|
|
|
12/31/2010
|
-0.10 / -0.21%
|
46.20
|
48.20
|
45.90
|
48.20
|
48.20
|
23.03
|
41,470
|
|
|
12/30/2010
|
0.00 / 0.00%
|
48.30
|
48.30
|
45.90
|
48.30
|
48.30
|
23.08
|
29,090
|
|
|
12/29/2010
|
-0.10 / -0.21%
|
49.90
|
49.90
|
47.00
|
48.30
|
48.30
|
23.08
|
102,040
|
|
|
12/28/2010
|
-0.50 / -1.02%
|
48.50
|
48.50
|
46.50
|
48.40
|
48.40
|
23.13
|
210,430
|
|
|
12/27/2010
|
+1.90 / +4.04%
|
44.70
|
49.00
|
44.70
|
48.90
|
48.90
|
23.37
|
160,760
|
|
|
12/24/2010
|
+1.50 / +3.30%
|
45.50
|
47.00
|
43.70
|
47.00
|
47.00
|
22.46
|
86,630
|
|
|
12/23/2010
|
+0.60 / +1.34%
|
42.90
|
46.60
|
42.70
|
45.50
|
45.50
|
21.74
|
150,770
|
|
|
12/22/2010
|
-0.10 / -0.22%
|
44.50
|
44.90
|
43.00
|
44.90
|
44.90
|
21.46
|
37,260
|
|
|
12/21/2010
|
+1.00 / +2.27%
|
41.90
|
45.00
|
41.80
|
45.00
|
45.00
|
21.51
|
144,910
|
|
|
12/20/2010
|
+1.50 / +3.53%
|
43.00
|
44.60
|
40.40
|
44.00
|
44.00
|
21.03
|
123,010
|
|
|
12/17/2010
|
+1.10 / +2.66%
|
39.40
|
42.50
|
39.40
|
42.50
|
42.50
|
20.31
|
59,390
|
|
|