|
Closing price on 12/13/2010
|
|
| Open |
42.70 |
| High |
43.00 |
| Low |
42.60 |
| Volume |
109,070 |
| Split-adjusted Price |
20.41 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/13/2010
|
+1.70 / +4.15%
|
42.70
|
43.00
|
42.60
|
42.70
|
42.70
|
20.41
|
109,070
|
|
|
12/10/2010
|
+1.90 / +4.86%
|
39.10
|
41.00
|
39.10
|
41.00
|
41.00
|
19.59
|
198,630
|
|
|
12/9/2010
|
+1.10 / +2.89%
|
37.00
|
39.10
|
37.00
|
39.10
|
39.10
|
18.69
|
190,750
|
|
|
12/8/2010
|
+1.30 / +3.54%
|
36.70
|
38.00
|
35.90
|
38.00
|
38.00
|
18.16
|
114,340
|
|
|
12/7/2010
|
+1.20 / +3.38%
|
35.00
|
36.80
|
34.50
|
36.70
|
36.70
|
17.54
|
95,880
|
|
|
12/6/2010
|
+0.50 / +1.43%
|
35.00
|
36.40
|
34.10
|
35.50
|
35.50
|
16.97
|
100,760
|
|
|
12/3/2010
|
+1.30 / +3.86%
|
33.80
|
35.00
|
33.40
|
35.00
|
35.00
|
16.73
|
124,890
|
|
|
12/2/2010
|
+0.50 / +1.51%
|
33.90
|
33.90
|
32.70
|
33.70
|
33.70
|
16.11
|
60,340
|
|
|
12/1/2010
|
-1.60 / -4.60%
|
34.90
|
34.90
|
33.20
|
33.20
|
33.20
|
15.87
|
45,620
|
|
|
11/30/2010
|
+1.30 / +3.88%
|
35.00
|
35.00
|
33.90
|
34.80
|
34.80
|
16.63
|
120,120
|
|
|
11/29/2010
|
+1.00 / +3.08%
|
33.90
|
33.90
|
33.40
|
33.50
|
33.50
|
16.01
|
35,310
|
|
|
11/26/2010
|
+1.50 / +4.84%
|
31.50
|
32.50
|
31.00
|
32.50
|
32.50
|
15.53
|
31,700
|
|
|
11/25/2010
|
-1.10 / -3.43%
|
32.90
|
33.50
|
31.00
|
31.00
|
31.00
|
14.81
|
48,750
|
|
|
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
|
|
|