|
Closing price on 6/11/2010
|
|
| Open |
28.50 |
| High |
28.50 |
| Low |
27.90 |
| Volume |
41,460 |
| Split-adjusted Price |
13.38 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/11/2010
|
+0.20 / +0.72%
|
28.50
|
28.50
|
27.90
|
28.00
|
28.00
|
13.38
|
41,460
|
|
|
6/10/2010
|
+0.50 / +1.83%
|
27.30
|
28.00
|
27.30
|
27.80
|
27.80
|
13.29
|
34,720
|
|
|
6/9/2010
|
+0.10 / +0.37%
|
28.00
|
28.00
|
27.30
|
27.30
|
27.30
|
13.05
|
54,420
|
|
|
6/8/2010
|
-0.40 / -1.45%
|
27.00
|
28.40
|
27.00
|
27.20
|
27.20
|
13.00
|
28,600
|
|
|
6/7/2010
|
-1.40 / -4.83%
|
27.60
|
28.60
|
27.60
|
27.60
|
27.60
|
13.19
|
140,160
|
|
|
6/4/2010
|
0.00 / 0.00%
|
29.00
|
29.10
|
28.50
|
29.00
|
29.00
|
13.86
|
39,420
|
|
|
6/3/2010
|
+1.00 / +3.57%
|
28.50
|
29.40
|
28.00
|
29.00
|
29.00
|
13.86
|
132,990
|
|
|
6/2/2010
|
0.00 / 0.00%
|
28.00
|
28.00
|
26.80
|
28.00
|
28.00
|
13.38
|
45,410
|
|
|
6/1/2010
|
-0.30 / -1.06%
|
28.30
|
28.70
|
27.80
|
28.00
|
28.00
|
13.38
|
76,510
|
|
|
5/31/2010
|
-0.50 / -1.74%
|
28.80
|
29.00
|
28.00
|
28.30
|
28.30
|
13.52
|
106,740
|
|
|
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
|
|
|