|
Closing price on 11/30/2011
|
|
| Open |
24.40 |
| High |
24.40 |
| Low |
22.80 |
| Volume |
159,380 |
| Split-adjusted Price |
11.28 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2011
|
-1.20 / -5.00%
|
24.40
|
24.40
|
22.80
|
22.80
|
22.80
|
11.28
|
159,380
|
|
|
11/29/2011
|
-1.20 / -4.76%
|
24.00
|
25.00
|
24.00
|
24.00
|
24.00
|
11.88
|
165,110
|
|
|
11/28/2011
|
+0.50 / +2.02%
|
23.60
|
25.60
|
23.50
|
25.20
|
25.20
|
12.47
|
136,150
|
|
|
11/25/2011
|
-0.10 / -0.40%
|
24.40
|
24.90
|
23.60
|
24.70
|
24.70
|
12.22
|
299,700
|
|
|
11/24/2011
|
-0.10 / -0.40%
|
24.70
|
24.90
|
24.60
|
24.80
|
24.80
|
12.27
|
299,990
|
|
|
11/23/2011
|
-0.10 / -0.40%
|
26.00
|
26.00
|
24.90
|
24.90
|
24.90
|
12.32
|
402,430
|
|
|
11/22/2011
|
-1.30 / -4.94%
|
27.30
|
27.50
|
25.00
|
25.00
|
25.00
|
12.37
|
132,220
|
|
|
11/21/2011
|
+0.90 / +3.54%
|
25.40
|
26.40
|
25.30
|
26.30
|
26.30
|
13.01
|
389,970
|
|
|
11/18/2011
|
+1.10 / +4.53%
|
24.90
|
25.50
|
24.50
|
25.40
|
25.40
|
12.57
|
411,360
|
|
|
11/17/2011
|
+0.50 / +2.10%
|
24.30
|
24.30
|
22.70
|
24.30
|
24.30
|
12.02
|
247,850
|
|
|
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
|
|
|