|
Closing price on 5/23/2012
|
|
| Open |
13.90 |
| High |
13.90 |
| Low |
13.50 |
| Volume |
378,340 |
| Split-adjusted Price |
6.83 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2012
|
-0.40 / -2.82%
|
13.90
|
13.90
|
13.50
|
13.80
|
13.80
|
6.83
|
378,340
|
|
|
5/22/2012
|
-0.10 / -0.70%
|
14.40
|
14.40
|
14.20
|
14.20
|
14.20
|
7.03
|
577,510
|
|
|
5/21/2012
|
+0.60 / +4.38%
|
13.70
|
14.30
|
13.70
|
14.30
|
14.30
|
7.08
|
661,089
|
|
|
5/18/2012
|
-0.70 / -4.86%
|
13.80
|
14.30
|
13.70
|
13.70
|
13.70
|
6.78
|
277,500
|
|
|
5/17/2012
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.40
|
14.40
|
14.40
|
7.13
|
76,150
|
|
|
5/16/2012
|
0.00 / 0.00%
|
14.00
|
14.40
|
14.00
|
14.40
|
14.40
|
7.13
|
616,610
|
|
|
5/15/2012
|
+0.30 / +2.13%
|
14.00
|
14.40
|
14.00
|
14.40
|
14.40
|
7.13
|
161,840
|
|
|
5/14/2012
|
-0.70 / -4.73%
|
14.50
|
14.50
|
14.10
|
14.10
|
14.10
|
6.98
|
600,810
|
|
|
5/11/2012
|
-0.60 / -3.90%
|
15.00
|
15.50
|
14.70
|
14.80
|
14.80
|
7.32
|
42,020
|
|
|
5/10/2012
|
+0.60 / +4.05%
|
14.80
|
15.50
|
14.80
|
15.40
|
15.40
|
7.62
|
667,100
|
|
|
5/9/2012
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.50
|
14.80
|
14.80
|
7.32
|
167,140
|
|
|
5/8/2012
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.40
|
14.80
|
14.80
|
7.32
|
246,020
|
|
|
5/7/2012
|
+0.20 / +1.37%
|
14.80
|
14.80
|
14.60
|
14.80
|
14.80
|
7.32
|
236,550
|
|
|
5/4/2012
|
-0.10 / -0.68%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.60
|
7.22
|
500,990
|
|
|
5/3/2012
|
-0.10 / -0.68%
|
14.60
|
15.00
|
14.60
|
14.70
|
14.70
|
7.27
|
313,840
|
|
|
5/2/2012
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.80
|
7.32
|
40,670
|
|
|
4/27/2012
|
+0.10 / +0.67%
|
15.00
|
15.00
|
14.90
|
15.00
|
15.00
|
7.42
|
379,860
|
|
|
4/26/2012
|
0.00 / 0.00%
|
15.10
|
15.20
|
14.70
|
14.90
|
14.90
|
7.37
|
305,040
|
|
|
4/25/2012
|
+0.10 / +0.68%
|
15.00
|
15.10
|
14.90
|
14.90
|
14.90
|
7.37
|
614,180
|
|
|
4/24/2012
|
-0.70 / -4.52%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
7.32
|
130,510
|
|
|
4/23/2012
|
-0.40 / -2.52%
|
15.30
|
15.50
|
15.20
|
15.50
|
15.50
|
7.67
|
94,340
|
|
|
4/20/2012
|
-0.10 / -0.63%
|
15.20
|
16.00
|
15.20
|
15.90
|
15.90
|
7.87
|
13,220
|
|
|
4/19/2012
|
+0.10 / +0.63%
|
15.60
|
16.00
|
15.20
|
16.00
|
16.00
|
7.92
|
560,240
|
|
|
4/18/2012
|
+0.40 / +2.58%
|
15.00
|
15.90
|
15.00
|
15.90
|
15.90
|
7.87
|
576,200
|
|
|
4/17/2012
|
-0.60 / -3.73%
|
16.20
|
16.40
|
15.50
|
15.50
|
15.50
|
7.67
|
204,410
|
|
|
4/16/2012
|
+0.70 / +4.55%
|
15.40
|
16.10
|
15.10
|
16.10
|
16.10
|
7.97
|
181,360
|
|
|
4/13/2012
|
+0.30 / +1.99%
|
14.90
|
15.50
|
14.80
|
15.40
|
15.40
|
7.62
|
566,420
|
|
|
4/12/2012
|
0.00 / 0.00%
|
15.10
|
15.30
|
15.10
|
15.10
|
15.10
|
7.47
|
635,820
|
|
|
4/11/2012
|
+0.60 / +4.14%
|
14.70
|
15.10
|
14.20
|
15.10
|
15.10
|
7.47
|
54,750
|
|
|
4/10/2012
|
-0.40 / -2.68%
|
15.10
|
15.10
|
14.50
|
14.50
|
14.50
|
7.17
|
324,500
|
|
|