|
Closing price on 1/6/2011
|
|
| Open |
44.50 |
| High |
48.90 |
| Low |
44.50 |
| Volume |
19,250 |
| Split-adjusted Price |
23.37 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/16/2010
|
-2.10 / -4.83%
|
41.40
|
41.40
|
41.40
|
41.40
|
41.40
|
19.78
|
30,630
|
|
|
12/15/2010
|
0.00 / 0.00%
|
43.50
|
44.00
|
41.40
|
43.50
|
43.50
|
20.79
|
142,560
|
|
|
12/14/2010
|
+0.80 / +1.87%
|
42.70
|
43.50
|
40.60
|
43.50
|
43.50
|
20.79
|
98,610
|
|
|
12/13/2010
|
+1.70 / +4.15%
|
42.70
|
43.00
|
42.60
|
42.70
|
42.70
|
20.41
|
109,070
|
|
|
12/10/2010
|
+1.90 / +4.86%
|
39.10
|
41.00
|
39.10
|
41.00
|
41.00
|
19.59
|
198,630
|
|
|
12/9/2010
|
+1.10 / +2.89%
|
37.00
|
39.10
|
37.00
|
39.10
|
39.10
|
18.69
|
190,750
|
|
|
12/8/2010
|
+1.30 / +3.54%
|
36.70
|
38.00
|
35.90
|
38.00
|
38.00
|
18.16
|
114,340
|
|
|
12/7/2010
|
+1.20 / +3.38%
|
35.00
|
36.80
|
34.50
|
36.70
|
36.70
|
17.54
|
95,880
|
|
|
12/6/2010
|
+0.50 / +1.43%
|
35.00
|
36.40
|
34.10
|
35.50
|
35.50
|
16.97
|
100,760
|
|
|
12/3/2010
|
+1.30 / +3.86%
|
33.80
|
35.00
|
33.40
|
35.00
|
35.00
|
16.73
|
124,890
|
|
|
12/2/2010
|
+0.50 / +1.51%
|
33.90
|
33.90
|
32.70
|
33.70
|
33.70
|
16.11
|
60,340
|
|
|
12/1/2010
|
-1.60 / -4.60%
|
34.90
|
34.90
|
33.20
|
33.20
|
33.20
|
15.87
|
45,620
|
|
|
11/30/2010
|
+1.30 / +3.88%
|
35.00
|
35.00
|
33.90
|
34.80
|
34.80
|
16.63
|
120,120
|
|
|
11/29/2010
|
+1.00 / +3.08%
|
33.90
|
33.90
|
33.40
|
33.50
|
33.50
|
16.01
|
35,310
|
|
|
11/26/2010
|
+1.50 / +4.84%
|
31.50
|
32.50
|
31.00
|
32.50
|
32.50
|
15.53
|
31,700
|
|
|
11/25/2010
|
-1.10 / -3.43%
|
32.90
|
33.50
|
31.00
|
31.00
|
31.00
|
14.81
|
48,750
|
|
|