|
Closing price on 5/28/2010
|
|
| Open |
28.80 |
| High |
28.80 |
| Low |
27.70 |
| Volume |
125,670 |
| Split-adjusted Price |
13.76 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2010
|
+1.30 / +4.73%
|
28.80
|
28.80
|
27.70
|
28.80
|
28.80
|
13.76
|
125,670
|
|
|
5/27/2010
|
0.00 / 0.00%
|
27.50
|
27.90
|
27.10
|
27.50
|
27.50
|
13.14
|
86,580
|
|
|
5/26/2010
|
+1.30 / +4.96%
|
26.80
|
27.50
|
26.30
|
27.50
|
27.50
|
13.14
|
138,640
|
|
|
5/25/2010
|
+0.60 / +2.34%
|
26.50
|
26.80
|
25.50
|
26.20
|
26.20
|
12.52
|
46,790
|
|
|
5/24/2010
|
-0.30 / -1.16%
|
25.60
|
26.80
|
25.20
|
25.60
|
25.60
|
12.23
|
34,550
|
|
|
5/21/2010
|
-1.30 / -4.78%
|
25.90
|
26.00
|
25.90
|
25.90
|
25.90
|
12.38
|
146,910
|
|
|
5/20/2010
|
+0.70 / +2.64%
|
25.20
|
27.20
|
25.20
|
27.20
|
27.20
|
13.00
|
136,190
|
|
|
5/19/2010
|
-1.30 / -4.68%
|
27.00
|
28.00
|
26.50
|
26.50
|
26.50
|
12.66
|
139,390
|
|
|
5/18/2010
|
-0.10 / -0.36%
|
27.00
|
28.30
|
27.00
|
27.80
|
27.80
|
13.29
|
46,730
|
|
|
5/17/2010
|
-1.20 / -4.12%
|
30.00
|
30.00
|
27.80
|
27.90
|
27.90
|
13.33
|
100,980
|
|
|
5/14/2010
|
+0.40 / +1.39%
|
29.00
|
29.10
|
27.30
|
29.10
|
29.10
|
13.91
|
257,130
|
|
|
5/13/2010
|
-1.50 / -4.97%
|
28.70
|
29.00
|
28.70
|
28.70
|
28.70
|
13.72
|
451,300
|
|
|
5/12/2010
|
-1.50 / -4.73%
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
14.43
|
23,420
|
|
|
5/11/2010
|
-1.60 / -4.80%
|
33.30
|
33.30
|
31.70
|
31.70
|
31.70
|
15.15
|
100,440
|
|
|
5/10/2010
|
-1.70 / -4.86%
|
35.00
|
35.00
|
33.30
|
33.30
|
33.30
|
15.91
|
161,870
|
|
|
5/7/2010
|
-0.70 / -1.96%
|
34.30
|
35.00
|
34.00
|
35.00
|
35.00
|
16.73
|
345,100
|
|
|
5/6/2010
|
+1.70 / +5.00%
|
35.70
|
35.70
|
34.10
|
35.70
|
35.70
|
17.06
|
422,880
|
|
|
5/5/2010
|
+1.60 / +4.94%
|
31.50
|
34.00
|
31.50
|
34.00
|
34.00
|
16.25
|
263,860
|
|
|
5/4/2010
|
+1.50 / +4.85%
|
32.40
|
32.40
|
31.20
|
32.40
|
32.40
|
15.48
|
183,080
|
|
|
4/29/2010
|
+1.40 / +4.75%
|
30.00
|
30.90
|
29.20
|
30.90
|
30.90
|
14.77
|
291,750
|
|
|
4/28/2010
|
+0.20 / +0.68%
|
28.10
|
29.50
|
28.00
|
29.50
|
29.50
|
14.10
|
284,810
|
|
|
4/27/2010
|
-1.00 / -3.30%
|
30.00
|
30.00
|
28.90
|
29.30
|
29.30
|
14.00
|
106,350
|
|
|
4/26/2010
|
+1.40 / +4.84%
|
30.30
|
30.30
|
29.50
|
30.30
|
30.30
|
14.48
|
515,370
|
|
|
4/22/2010
|
+1.30 / +4.71%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
13.81
|
110,440
|
|
|
4/21/2010
|
+1.30 / +4.94%
|
27.00
|
27.60
|
26.90
|
27.60
|
27.60
|
13.19
|
509,740
|
|
|
4/20/2010
|
+0.50 / +1.94%
|
26.90
|
26.90
|
25.90
|
26.30
|
26.30
|
12.57
|
249,290
|
|
|
4/19/2010
|
-0.30 / -1.15%
|
25.20
|
26.20
|
25.20
|
25.80
|
25.80
|
12.33
|
67,600
|
|
|
4/16/2010
|
-0.20 / -0.76%
|
26.00
|
26.40
|
25.90
|
26.10
|
26.10
|
12.47
|
217,630
|
|
|
4/15/2010
|
+0.40 / +1.54%
|
26.00
|
26.30
|
25.80
|
26.30
|
26.30
|
12.57
|
78,710
|
|
|
4/14/2010
|
+0.10 / +0.39%
|
25.80
|
25.90
|
25.00
|
25.90
|
25.90
|
12.38
|
60,890
|
|
|