|
Closing price on 11/16/2011
|
|
| Open |
21.60 |
| High |
23.80 |
| Low |
21.60 |
| Volume |
258,230 |
| Split-adjusted Price |
11.78 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2011
|
+1.10 / +4.85%
|
21.60
|
23.80
|
21.60
|
23.80
|
23.80
|
11.78
|
258,230
|
|
|
11/15/2011
|
-1.10 / -4.62%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
11.23
|
403,140
|
|
|
11/14/2011
|
-1.20 / -4.80%
|
24.90
|
24.90
|
23.80
|
23.80
|
23.80
|
11.78
|
262,170
|
|
|
11/11/2011
|
-0.50 / -1.96%
|
24.30
|
25.00
|
24.30
|
25.00
|
25.00
|
12.37
|
339,550
|
|
|
11/10/2011
|
-1.30 / -4.85%
|
26.80
|
26.80
|
25.50
|
25.50
|
25.50
|
12.62
|
329,790
|
|
|
11/9/2011
|
-0.10 / -0.37%
|
25.60
|
27.50
|
25.60
|
26.80
|
26.80
|
13.26
|
453,610
|
|
|
11/8/2011
|
+0.70 / +2.67%
|
24.90
|
26.90
|
24.90
|
26.90
|
26.90
|
13.31
|
261,430
|
|
|
11/7/2011
|
+1.00 / +3.97%
|
26.40
|
26.40
|
25.00
|
26.20
|
26.20
|
12.96
|
217,950
|
|
|
11/4/2011
|
+1.10 / +4.56%
|
24.10
|
25.20
|
23.50
|
25.20
|
25.20
|
12.47
|
465,830
|
|
|
11/3/2011
|
+1.10 / +4.78%
|
22.50
|
24.10
|
21.90
|
24.10
|
24.10
|
11.92
|
427,400
|
|
|
11/2/2011
|
0.00 / 0.00%
|
23.30
|
23.30
|
22.80
|
23.00
|
23.00
|
11.38
|
67,140
|
|
|
11/1/2011
|
+0.50 / +2.22%
|
21.40
|
23.30
|
21.40
|
23.00
|
23.00
|
11.38
|
249,070
|
|
|
10/31/2011
|
+0.60 / +2.74%
|
21.90
|
22.50
|
20.90
|
22.50
|
22.50
|
11.13
|
556,150
|
|
|
10/28/2011
|
+0.50 / +2.34%
|
21.40
|
21.90
|
21.40
|
21.90
|
21.90
|
10.84
|
20,830
|
|
|
10/27/2011
|
+0.80 / +3.88%
|
21.00
|
21.40
|
20.50
|
21.40
|
21.40
|
10.59
|
223,950
|
|
|
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
|
|
|