|
Closing price on 3/9/2011
|
|
| Open |
34.20 |
| High |
36.50 |
| Low |
34.20 |
| Volume |
14,310 |
| Split-adjusted Price |
18.06 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2011
|
+0.50 / +1.39%
|
34.20
|
36.50
|
34.20
|
36.50
|
36.50
|
18.06
|
14,310
|
|
|
3/8/2011
|
-1.80 / -4.76%
|
36.00
|
37.80
|
36.00
|
36.00
|
36.00
|
17.81
|
19,070
|
|
|
3/7/2011
|
-0.20 / -0.53%
|
36.30
|
38.00
|
36.10
|
37.80
|
37.80
|
18.70
|
16,800
|
|
|
3/4/2011
|
-1.00 / -2.56%
|
37.20
|
38.80
|
37.10
|
38.00
|
38.00
|
18.80
|
28,840
|
|
|
3/3/2011
|
-0.50 / -1.27%
|
39.50
|
39.50
|
37.60
|
39.00
|
39.00
|
19.30
|
65,180
|
|
|
3/2/2011
|
0.00 / 0.00%
|
37.60
|
39.50
|
37.60
|
39.50
|
39.50
|
19.55
|
64,030
|
|
|
3/1/2011
|
0.00 / 0.00%
|
39.50
|
39.50
|
39.50
|
39.50
|
39.50
|
19.55
|
6,030
|
|
|
2/28/2011
|
+0.70 / +1.80%
|
38.70
|
39.50
|
36.90
|
39.50
|
39.50
|
19.55
|
43,880
|
|
|
2/25/2011
|
-0.10 / -0.26%
|
38.90
|
38.90
|
37.00
|
38.80
|
38.80
|
19.20
|
37,810
|
|
|
2/24/2011
|
-0.10 / -0.26%
|
37.10
|
39.10
|
37.10
|
38.90
|
38.90
|
19.25
|
40,700
|
|
|
2/23/2011
|
0.00 / 0.00%
|
39.40
|
39.40
|
37.10
|
39.00
|
39.00
|
19.30
|
7,370
|
|
|
2/22/2011
|
-2.00 / -4.88%
|
39.00
|
39.80
|
39.00
|
39.00
|
39.00
|
19.30
|
11,210
|
|
|
2/21/2011
|
+1.10 / +2.76%
|
38.00
|
41.00
|
38.00
|
41.00
|
41.00
|
20.29
|
2,460
|
|
|
2/18/2011
|
-0.50 / -1.24%
|
40.50
|
40.50
|
38.40
|
39.90
|
39.90
|
19.74
|
21,220
|
|
|
2/17/2011
|
+1.20 / +3.06%
|
40.00
|
41.00
|
37.30
|
40.40
|
40.40
|
19.99
|
73,360
|
|
|
2/16/2011
|
-2.00 / -4.85%
|
42.40
|
42.50
|
39.20
|
39.20
|
39.20
|
19.40
|
65,510
|
|
|
2/15/2011
|
-2.10 / -4.85%
|
41.30
|
42.00
|
41.20
|
41.20
|
41.20
|
20.39
|
56,230
|
|
|
2/14/2011
|
-2.20 / -4.84%
|
43.30
|
43.30
|
43.30
|
43.30
|
43.30
|
21.43
|
25,840
|
|
|
2/11/2011
|
-2.30 / -4.81%
|
45.80
|
45.90
|
45.50
|
45.50
|
45.50
|
22.51
|
21,700
|
|
|
2/10/2011
|
+1.30 / +2.80%
|
47.80
|
47.80
|
47.70
|
47.80
|
47.80
|
23.65
|
8,000
|
|
|
2/9/2011
|
+1.00 / +2.20%
|
45.40
|
46.50
|
45.40
|
46.50
|
46.50
|
23.01
|
16,800
|
|
|
2/8/2011
|
+1.00 / +2.25%
|
45.90
|
45.90
|
45.50
|
45.50
|
45.50
|
22.51
|
20
|
|
|
1/28/2011
|
+0.30 / +0.68%
|
42.50
|
45.50
|
42.00
|
44.50
|
44.50
|
22.02
|
24,290
|
|
|
1/27/2011
|
-2.30 / -4.95%
|
47.50
|
48.80
|
44.20
|
44.20
|
44.20
|
21.87
|
1,730
|
|
|
1/26/2011
|
-0.30 / -0.64%
|
46.90
|
46.90
|
46.50
|
46.50
|
46.50
|
23.01
|
4,160
|
|
|
1/25/2011
|
-2.40 / -4.88%
|
46.90
|
48.00
|
46.80
|
46.80
|
46.80
|
22.37
|
1,070
|
|
|
1/24/2011
|
+0.20 / +0.41%
|
49.40
|
49.40
|
46.60
|
49.20
|
49.20
|
23.51
|
38,050
|
|
|
1/21/2011
|
+1.00 / +2.08%
|
48.50
|
49.00
|
45.80
|
49.00
|
49.00
|
23.42
|
38,650
|
|
|
1/20/2011
|
+0.50 / +1.05%
|
45.60
|
48.00
|
45.20
|
48.00
|
48.00
|
22.94
|
51,200
|
|
|
1/19/2011
|
+0.60 / +1.28%
|
46.90
|
47.50
|
44.60
|
47.50
|
47.50
|
22.70
|
39,300
|
|
|