|
Closing price on 10/24/2011
|
|
| Open |
21.40 |
| High |
21.40 |
| Low |
19.70 |
| Volume |
236,130 |
| Split-adjusted Price |
8.86 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/24/2011
|
-1.00 / -4.83%
|
21.40
|
21.40
|
19.70
|
19.70
|
19.70
|
8.86
|
236,130
|
|
|
10/21/2011
|
+0.70 / +3.50%
|
20.00
|
20.70
|
20.00
|
20.70
|
20.70
|
9.31
|
637,460
|
|
|
10/20/2011
|
+0.70 / +3.63%
|
18.50
|
20.00
|
18.50
|
20.00
|
20.00
|
9.00
|
371,280
|
|
|
10/19/2011
|
+0.90 / +4.89%
|
18.50
|
19.30
|
17.50
|
19.30
|
19.30
|
8.68
|
148,350
|
|
|
10/18/2011
|
+0.40 / +2.22%
|
17.30
|
18.40
|
17.10
|
18.40
|
18.40
|
8.28
|
286,940
|
|
|
10/17/2011
|
+0.70 / +4.05%
|
18.00
|
18.10
|
16.70
|
18.00
|
18.00
|
8.10
|
534,420
|
|
|
10/14/2011
|
+0.80 / +4.85%
|
17.20
|
17.30
|
17.20
|
17.30
|
17.30
|
7.78
|
397,790
|
|
|
10/13/2011
|
+0.70 / +4.43%
|
15.50
|
16.50
|
15.50
|
16.50
|
16.50
|
7.42
|
26,670
|
|
|
10/12/2011
|
-0.80 / -4.82%
|
15.80
|
16.90
|
15.80
|
15.80
|
15.80
|
7.11
|
201,740
|
|
|
10/11/2011
|
+0.70 / +4.40%
|
16.60
|
16.60
|
16.30
|
16.60
|
16.60
|
7.47
|
349,250
|
|
|
10/10/2011
|
+0.70 / +4.61%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
7.15
|
245,820
|
|
|
10/7/2011
|
+0.70 / +4.83%
|
15.10
|
15.20
|
15.10
|
15.20
|
15.20
|
6.84
|
280,080
|
|
|
10/6/2011
|
+0.60 / +4.32%
|
14.30
|
14.50
|
14.00
|
14.50
|
14.50
|
6.52
|
221,000
|
|
|
10/5/2011
|
-0.70 / -4.79%
|
13.90
|
14.00
|
13.90
|
13.90
|
13.90
|
6.25
|
251,460
|
|
|
10/4/2011
|
-0.70 / -4.58%
|
14.60
|
14.70
|
14.60
|
14.60
|
14.60
|
6.57
|
238,550
|
|
|
10/3/2011
|
-0.80 / -4.97%
|
16.20
|
16.20
|
15.30
|
15.30
|
15.30
|
6.88
|
384,470
|
|
|
9/30/2011
|
-0.40 / -2.42%
|
15.70
|
16.40
|
15.70
|
16.10
|
16.10
|
7.24
|
456,390
|
|
|
9/29/2011
|
-0.30 / -1.79%
|
16.10
|
16.50
|
16.00
|
16.50
|
16.50
|
7.42
|
86,050
|
|
|
9/28/2011
|
+0.30 / +1.82%
|
16.70
|
16.80
|
15.70
|
16.80
|
16.80
|
7.56
|
490,560
|
|
|
9/27/2011
|
-0.30 / -1.79%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.50
|
7.42
|
22,660
|
|
|
9/26/2011
|
+0.40 / +2.44%
|
15.70
|
16.80
|
15.60
|
16.80
|
16.80
|
7.56
|
489,730
|
|
|
9/23/2011
|
-0.80 / -4.65%
|
16.40
|
16.50
|
16.40
|
16.40
|
16.40
|
7.38
|
192,610
|
|
|
9/22/2011
|
-0.90 / -4.97%
|
18.00
|
18.00
|
17.20
|
17.20
|
17.20
|
7.74
|
173,380
|
|
|
9/21/2011
|
-0.30 / -1.63%
|
18.20
|
18.30
|
17.50
|
18.10
|
18.10
|
8.14
|
176,240
|
|
|
9/20/2011
|
+0.30 / +1.66%
|
18.50
|
18.50
|
18.40
|
18.40
|
18.40
|
8.28
|
174,020
|
|
|
9/19/2011
|
-0.90 / -4.74%
|
18.10
|
19.40
|
18.10
|
18.10
|
18.10
|
8.14
|
342,040
|
|
|
9/16/2011
|
-0.90 / -4.52%
|
19.90
|
19.90
|
19.00
|
19.00
|
19.00
|
8.55
|
88,100
|
|
|
9/15/2011
|
0.00 / 0.00%
|
19.10
|
19.90
|
19.10
|
19.90
|
19.90
|
8.95
|
18,850
|
|
|
9/14/2011
|
-0.20 / -1.00%
|
20.30
|
20.30
|
19.90
|
19.90
|
19.90
|
8.95
|
149,660
|
|
|
9/13/2011
|
+0.10 / +0.50%
|
20.00
|
20.10
|
19.90
|
20.10
|
20.10
|
9.04
|
230,480
|
|
|