|
Closing price on 5/26/2011
|
|
| Open |
28.00 |
| High |
28.30 |
| Low |
28.00 |
| Volume |
704,110 |
| Split-adjusted Price |
14.00 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2011
|
+0.70 / +2.54%
|
28.00
|
28.30
|
28.00
|
28.30
|
28.30
|
14.00
|
704,110
|
|
|
5/25/2011
|
+0.70 / +2.60%
|
27.90
|
27.90
|
25.60
|
27.60
|
27.60
|
13.66
|
143,820
|
|
|
5/24/2011
|
-1.40 / -4.95%
|
27.00
|
28.30
|
26.90
|
26.90
|
26.90
|
13.31
|
670,780
|
|
|
5/23/2011
|
-1.40 / -4.71%
|
29.60
|
29.70
|
28.30
|
28.30
|
28.30
|
14.00
|
642,660
|
|
|
5/20/2011
|
0.00 / 0.00%
|
29.80
|
29.80
|
29.70
|
29.70
|
29.70
|
14.70
|
881,050
|
|
|
5/19/2011
|
+0.40 / +1.37%
|
29.80
|
29.80
|
27.90
|
29.70
|
29.70
|
14.70
|
268,560
|
|
|
5/18/2011
|
+0.90 / +3.17%
|
29.50
|
29.80
|
28.40
|
29.30
|
29.30
|
14.50
|
512,660
|
|
|
5/17/2011
|
-1.40 / -4.70%
|
29.70
|
29.70
|
28.40
|
28.40
|
28.40
|
14.05
|
969,620
|
|
|
5/16/2011
|
0.00 / 0.00%
|
28.40
|
29.80
|
28.40
|
29.80
|
29.80
|
14.75
|
667,010
|
|
|
5/13/2011
|
0.00 / 0.00%
|
30.30
|
30.30
|
28.40
|
29.80
|
29.80
|
14.75
|
272,750
|
|
|
5/12/2011
|
-0.10 / -0.33%
|
30.30
|
30.30
|
28.70
|
29.80
|
29.80
|
14.75
|
2,820
|
|
|
5/11/2011
|
+0.10 / +0.34%
|
29.80
|
29.90
|
29.00
|
29.90
|
29.90
|
14.79
|
790,900
|
|
|
5/10/2011
|
+0.10 / +0.34%
|
29.70
|
30.50
|
29.70
|
29.80
|
29.80
|
14.75
|
465,190
|
|
|
5/9/2011
|
-0.10 / -0.34%
|
28.80
|
29.80
|
28.40
|
29.70
|
29.70
|
14.70
|
423,470
|
|
|
5/6/2011
|
0.00 / 0.00%
|
30.20
|
30.20
|
28.50
|
29.80
|
29.80
|
14.75
|
441,300
|
|
|
5/5/2011
|
0.00 / 0.00%
|
29.80
|
29.80
|
28.50
|
29.80
|
29.80
|
14.75
|
385,240
|
|
|
5/4/2011
|
+0.40 / +1.36%
|
30.00
|
30.40
|
29.40
|
29.80
|
29.80
|
14.75
|
353,650
|
|
|
4/29/2011
|
+1.00 / +3.52%
|
29.00
|
29.60
|
28.40
|
29.40
|
29.40
|
14.55
|
538,470
|
|
|
4/28/2011
|
-0.40 / -1.39%
|
28.80
|
30.00
|
28.40
|
28.40
|
28.40
|
14.05
|
449,640
|
|
|
4/27/2011
|
-1.40 / -4.64%
|
30.20
|
30.90
|
28.80
|
28.80
|
28.80
|
14.25
|
186,400
|
|
|
4/26/2011
|
+1.20 / +4.14%
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
14.94
|
2,300
|
|
|
4/25/2011
|
+0.80 / +2.84%
|
29.50
|
29.60
|
29.00
|
29.00
|
29.00
|
14.35
|
515,500
|
|
|
4/22/2011
|
-1.30 / -4.41%
|
30.40
|
30.40
|
28.20
|
28.20
|
28.20
|
13.95
|
270,300
|
|
|
4/21/2011
|
-1.50 / -4.84%
|
30.00
|
31.50
|
29.50
|
29.50
|
29.50
|
14.60
|
506,520
|
|
|
4/20/2011
|
0.00 / 0.00%
|
29.60
|
31.40
|
29.60
|
31.00
|
31.00
|
15.34
|
25,060
|
|
|
4/19/2011
|
+1.10 / +3.68%
|
30.90
|
31.00
|
30.60
|
31.00
|
31.00
|
15.34
|
331,960
|
|
|
4/18/2011
|
+1.40 / +4.91%
|
27.60
|
29.90
|
27.10
|
29.90
|
29.90
|
14.79
|
411,870
|
|
|
4/15/2011
|
-1.00 / -3.39%
|
28.50
|
29.00
|
28.40
|
28.50
|
28.50
|
14.10
|
29,110
|
|
|
4/14/2011
|
-0.50 / -1.67%
|
30.00
|
30.00
|
29.00
|
29.50
|
29.50
|
14.60
|
14,400
|
|
|
4/13/2011
|
-1.10 / -3.54%
|
29.70
|
30.00
|
29.60
|
30.00
|
30.00
|
14.84
|
213,580
|
|
|