|
Closing price on 12/27/2011
|
|
| Open |
18.70 |
| High |
19.60 |
| Low |
18.70 |
| Volume |
112,020 |
| Split-adjusted Price |
9.65 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/27/2011
|
-0.10 / -0.51%
|
18.70
|
19.60
|
18.70
|
19.50
|
19.50
|
9.65
|
112,020
|
|
|
12/26/2011
|
+0.90 / +4.81%
|
19.20
|
19.60
|
19.00
|
19.60
|
19.60
|
9.70
|
397,140
|
|
|
12/23/2011
|
+0.20 / +1.08%
|
17.60
|
18.70
|
17.60
|
18.70
|
18.70
|
9.25
|
397,310
|
|
|
12/22/2011
|
-0.30 / -1.60%
|
17.90
|
18.80
|
17.90
|
18.50
|
18.50
|
9.15
|
65,700
|
|
|
12/21/2011
|
+0.50 / +2.73%
|
17.40
|
18.80
|
17.40
|
18.80
|
18.80
|
9.30
|
343,400
|
|
|
12/20/2011
|
-0.90 / -4.69%
|
18.30
|
19.10
|
18.30
|
18.30
|
18.30
|
9.06
|
176,110
|
|
|
12/19/2011
|
-1.00 / -4.95%
|
19.20
|
20.10
|
19.20
|
19.20
|
19.20
|
9.50
|
371,570
|
|
|
12/16/2011
|
+0.10 / +0.50%
|
19.10
|
20.40
|
19.10
|
20.20
|
20.20
|
10.00
|
503,470
|
|
|
12/15/2011
|
+0.10 / +0.50%
|
19.00
|
20.10
|
19.00
|
20.10
|
20.10
|
9.95
|
20,330
|
|
|
12/14/2011
|
-1.00 / -4.76%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
9.90
|
5,450
|
|
|
12/13/2011
|
-0.70 / -3.23%
|
20.70
|
21.30
|
20.70
|
21.00
|
21.00
|
10.39
|
290,740
|
|
|
12/12/2011
|
-0.10 / -0.46%
|
20.80
|
22.10
|
20.80
|
21.70
|
21.70
|
10.74
|
413,660
|
|
|
12/9/2011
|
-1.10 / -4.80%
|
21.80
|
22.60
|
21.80
|
21.80
|
21.80
|
10.79
|
268,610
|
|
|
12/8/2011
|
+0.40 / +1.78%
|
22.70
|
22.90
|
21.40
|
22.90
|
22.90
|
11.33
|
120,870
|
|
|
12/7/2011
|
+0.70 / +3.21%
|
21.30
|
22.80
|
21.30
|
22.50
|
22.50
|
11.13
|
259,750
|
|
|
12/6/2011
|
-1.10 / -4.80%
|
21.80
|
22.00
|
21.80
|
21.80
|
21.80
|
10.79
|
209,360
|
|
|
12/5/2011
|
-0.10 / -0.43%
|
23.60
|
23.70
|
21.90
|
22.90
|
22.90
|
11.33
|
90,840
|
|
|
12/2/2011
|
+0.20 / +0.88%
|
21.70
|
23.00
|
21.70
|
23.00
|
23.00
|
11.38
|
177,770
|
|
|
12/1/2011
|
0.00 / 0.00%
|
23.70
|
23.70
|
21.70
|
22.80
|
22.80
|
11.28
|
226,180
|
|
|
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
|
|
|