|
Closing price on 10/26/2011
|
|
| Open |
19.50 |
| High |
20.60 |
| Low |
19.50 |
| Volume |
226,500 |
| Split-adjusted Price |
10.19 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2011
|
+0.90 / +4.57%
|
19.50
|
20.60
|
19.50
|
20.60
|
20.60
|
10.19
|
226,500
|
|
|
10/25/2011
|
0.00 / 0.00%
|
19.00
|
20.10
|
18.80
|
19.70
|
19.70
|
9.75
|
186,500
|
|
|
10/24/2011
|
-1.00 / -4.83%
|
21.40
|
21.40
|
19.70
|
19.70
|
19.70
|
9.75
|
236,130
|
|
|
10/21/2011
|
+0.70 / +3.50%
|
20.00
|
20.70
|
20.00
|
20.70
|
20.70
|
10.24
|
637,460
|
|
|
10/20/2011
|
+0.70 / +3.63%
|
18.50
|
20.00
|
18.50
|
20.00
|
20.00
|
9.90
|
371,280
|
|
|
10/19/2011
|
+0.90 / +4.89%
|
18.50
|
19.30
|
17.50
|
19.30
|
19.30
|
9.55
|
148,350
|
|
|
10/18/2011
|
+0.40 / +2.22%
|
17.30
|
18.40
|
17.10
|
18.40
|
18.40
|
9.10
|
286,940
|
|
|
10/17/2011
|
+0.70 / +4.05%
|
18.00
|
18.10
|
16.70
|
18.00
|
18.00
|
8.91
|
534,420
|
|
|
10/14/2011
|
+0.80 / +4.85%
|
17.20
|
17.30
|
17.20
|
17.30
|
17.30
|
8.56
|
397,790
|
|
|
10/13/2011
|
+0.70 / +4.43%
|
15.50
|
16.50
|
15.50
|
16.50
|
16.50
|
8.16
|
26,670
|
|
|
10/12/2011
|
-0.80 / -4.82%
|
15.80
|
16.90
|
15.80
|
15.80
|
15.80
|
7.82
|
201,740
|
|
|
10/11/2011
|
+0.70 / +4.40%
|
16.60
|
16.60
|
16.30
|
16.60
|
16.60
|
8.21
|
349,250
|
|
|
10/10/2011
|
+0.70 / +4.61%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
7.87
|
245,820
|
|
|
10/7/2011
|
+0.70 / +4.83%
|
15.10
|
15.20
|
15.10
|
15.20
|
15.20
|
7.52
|
280,080
|
|
|
10/6/2011
|
+0.60 / +4.32%
|
14.30
|
14.50
|
14.00
|
14.50
|
14.50
|
7.17
|
221,000
|
|
|
10/5/2011
|
-0.70 / -4.79%
|
13.90
|
14.00
|
13.90
|
13.90
|
13.90
|
6.88
|
251,460
|
|
|
10/4/2011
|
-0.70 / -4.58%
|
14.60
|
14.70
|
14.60
|
14.60
|
14.60
|
7.22
|
238,550
|
|
|
10/3/2011
|
-0.80 / -4.97%
|
16.20
|
16.20
|
15.30
|
15.30
|
15.30
|
7.57
|
384,470
|
|
|
9/30/2011
|
-0.40 / -2.42%
|
15.70
|
16.40
|
15.70
|
16.10
|
16.10
|
7.97
|
456,390
|
|
|
9/29/2011
|
-0.30 / -1.79%
|
16.10
|
16.50
|
16.00
|
16.50
|
16.50
|
8.16
|
86,050
|
|
|
9/28/2011
|
+0.30 / +1.82%
|
16.70
|
16.80
|
15.70
|
16.80
|
16.80
|
8.31
|
490,560
|
|
|
9/27/2011
|
-0.30 / -1.79%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.50
|
8.16
|
22,660
|
|
|
9/26/2011
|
+0.40 / +2.44%
|
15.70
|
16.80
|
15.60
|
16.80
|
16.80
|
8.31
|
489,730
|
|
|
9/23/2011
|
-0.80 / -4.65%
|
16.40
|
16.50
|
16.40
|
16.40
|
16.40
|
8.11
|
192,610
|
|
|
9/22/2011
|
-0.90 / -4.97%
|
18.00
|
18.00
|
17.20
|
17.20
|
17.20
|
8.51
|
173,380
|
|
|
9/21/2011
|
-0.30 / -1.63%
|
18.20
|
18.30
|
17.50
|
18.10
|
18.10
|
8.96
|
176,240
|
|
|
9/20/2011
|
+0.30 / +1.66%
|
18.50
|
18.50
|
18.40
|
18.40
|
18.40
|
9.10
|
174,020
|
|
|
9/19/2011
|
-0.90 / -4.74%
|
18.10
|
19.40
|
18.10
|
18.10
|
18.10
|
8.96
|
342,040
|
|
|
9/16/2011
|
-0.90 / -4.52%
|
19.90
|
19.90
|
19.00
|
19.00
|
19.00
|
9.40
|
88,100
|
|
|
9/15/2011
|
0.00 / 0.00%
|
19.10
|
19.90
|
19.10
|
19.90
|
19.90
|
9.85
|
18,850
|
|
|