|
Closing price on 11/24/2010
|
|
| Open |
33.00 |
| High |
33.30 |
| Low |
32.10 |
| Volume |
65,360 |
| Split-adjusted Price |
15.34 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/24/2010
|
-1.30 / -3.89%
|
33.00
|
33.30
|
32.10
|
32.10
|
32.10
|
15.34
|
65,360
|
|
|
11/23/2010
|
+0.20 / +0.60%
|
31.70
|
34.40
|
31.70
|
33.40
|
33.40
|
15.96
|
50,320
|
|
|
11/22/2010
|
0.00 / 0.00%
|
33.00
|
33.20
|
31.60
|
33.20
|
33.20
|
15.87
|
47,210
|
|
|
11/19/2010
|
0.00 / 0.00%
|
33.50
|
33.50
|
31.60
|
33.20
|
33.20
|
15.87
|
5,020
|
|
|
11/18/2010
|
-0.20 / -0.60%
|
33.90
|
33.90
|
31.80
|
33.20
|
33.20
|
15.87
|
71,270
|
|
|
11/17/2010
|
+0.10 / +0.30%
|
33.00
|
33.90
|
33.00
|
33.40
|
33.40
|
15.96
|
3,060
|
|
|
11/16/2010
|
+0.90 / +2.78%
|
33.90
|
33.90
|
32.50
|
33.30
|
33.30
|
15.91
|
14,520
|
|
|
11/15/2010
|
+1.50 / +4.85%
|
32.40
|
32.40
|
32.00
|
32.40
|
32.40
|
15.48
|
29,530
|
|
|
11/12/2010
|
-1.50 / -4.63%
|
31.00
|
33.50
|
30.90
|
30.90
|
30.90
|
14.77
|
25,010
|
|
|
11/11/2010
|
-1.60 / -4.71%
|
34.50
|
35.40
|
32.40
|
32.40
|
32.40
|
15.48
|
30,410
|
|
|
11/10/2010
|
-0.50 / -1.45%
|
35.00
|
35.00
|
32.90
|
34.00
|
34.00
|
16.25
|
30,290
|
|
|
11/9/2010
|
-0.50 / -1.43%
|
35.40
|
35.40
|
34.00
|
34.50
|
34.50
|
16.49
|
64,470
|
|
|
11/8/2010
|
+0.80 / +2.34%
|
35.70
|
35.70
|
33.00
|
35.00
|
35.00
|
16.73
|
20,970
|
|
|
11/5/2010
|
-1.30 / -3.66%
|
35.00
|
35.00
|
34.20
|
34.20
|
34.20
|
16.34
|
43,180
|
|
|
11/4/2010
|
+1.10 / +3.20%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
16.97
|
10
|
|
|
11/3/2010
|
-0.50 / -1.43%
|
34.90
|
35.00
|
34.40
|
34.40
|
34.40
|
16.44
|
65,850
|
|
|
11/2/2010
|
+0.30 / +0.87%
|
34.30
|
35.00
|
34.30
|
34.90
|
34.90
|
16.68
|
31,650
|
|
|
11/1/2010
|
-0.40 / -1.14%
|
36.40
|
36.40
|
34.30
|
34.60
|
34.60
|
16.54
|
75,950
|
|
|
10/29/2010
|
-0.60 / -1.69%
|
36.90
|
36.90
|
35.00
|
35.00
|
35.00
|
16.73
|
27,500
|
|
|
10/28/2010
|
+0.60 / +1.71%
|
33.80
|
35.70
|
33.80
|
35.60
|
35.60
|
17.01
|
70,940
|
|
|
10/27/2010
|
0.00 / 0.00%
|
34.50
|
35.00
|
33.50
|
35.00
|
35.00
|
16.73
|
62,130
|
|
|
10/26/2010
|
+0.60 / +1.74%
|
34.90
|
35.50
|
34.50
|
35.00
|
35.00
|
16.73
|
73,040
|
|
|
10/25/2010
|
+1.30 / +3.93%
|
34.20
|
34.40
|
33.00
|
34.40
|
34.40
|
16.44
|
137,720
|
|
|
10/22/2010
|
-1.30 / -3.78%
|
34.40
|
34.40
|
33.10
|
33.10
|
33.10
|
15.82
|
72,000
|
|
|
10/21/2010
|
+1.60 / +4.88%
|
33.30
|
34.40
|
32.50
|
34.40
|
34.40
|
16.44
|
59,150
|
|
|
10/20/2010
|
-1.20 / -3.53%
|
32.80
|
33.50
|
32.40
|
32.80
|
32.80
|
15.67
|
96,060
|
|
|
10/19/2010
|
+0.50 / +1.49%
|
32.50
|
34.00
|
32.50
|
34.00
|
34.00
|
16.25
|
61,040
|
|
|
10/18/2010
|
-0.50 / -1.47%
|
34.00
|
34.70
|
32.50
|
33.50
|
33.50
|
16.01
|
105,460
|
|
|
10/15/2010
|
0.00 / 0.00%
|
33.90
|
34.30
|
33.00
|
34.00
|
34.00
|
16.25
|
54,080
|
|
|
10/14/2010
|
+0.60 / +1.80%
|
33.40
|
34.00
|
33.00
|
34.00
|
34.00
|
16.25
|
132,100
|
|
|