|
Closing price on 7/19/2010
|
|
| Open |
49.00 |
| High |
52.50 |
| Low |
49.00 |
| Volume |
176,190 |
| Split-adjusted Price |
23.42 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2010
|
-2.00 / -3.92%
|
49.00
|
52.50
|
49.00
|
49.00
|
49.00
|
23.42
|
176,190
|
|
|
7/16/2010
|
+2.20 / +4.51%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
24.37
|
227,260
|
|
|
7/15/2010
|
+2.30 / +4.95%
|
46.50
|
48.80
|
46.50
|
48.80
|
48.80
|
23.32
|
354,430
|
|
|
7/14/2010
|
-2.00 / -4.12%
|
47.00
|
50.00
|
46.10
|
46.50
|
46.50
|
22.22
|
743,300
|
|
|
7/13/2010
|
+2.20 / +4.75%
|
46.30
|
48.50
|
46.30
|
48.50
|
48.50
|
23.18
|
289,830
|
|
|
7/12/2010
|
+2.20 / +4.99%
|
44.90
|
46.30
|
44.40
|
46.30
|
46.30
|
22.13
|
134,810
|
|
|
7/9/2010
|
+2.10 / +5.00%
|
42.00
|
44.10
|
40.60
|
44.10
|
44.10
|
21.08
|
384,540
|
|
|
7/8/2010
|
-1.10 / -2.55%
|
44.80
|
44.80
|
42.00
|
42.00
|
42.00
|
20.07
|
424,760
|
|
|
7/7/2010
|
+2.00 / +4.87%
|
41.10
|
43.10
|
39.50
|
43.10
|
43.10
|
20.60
|
539,310
|
|
|
7/6/2010
|
-1.90 / -4.42%
|
44.00
|
44.00
|
41.10
|
41.10
|
41.10
|
19.64
|
396,580
|
|
|
7/5/2010
|
+2.00 / +4.88%
|
41.00
|
43.00
|
41.00
|
43.00
|
43.00
|
20.55
|
215,710
|
|
|
7/2/2010
|
+1.90 / +4.86%
|
39.10
|
41.00
|
38.80
|
41.00
|
41.00
|
19.59
|
234,480
|
|
|
7/1/2010
|
+1.50 / +3.99%
|
37.60
|
39.40
|
37.50
|
39.10
|
39.10
|
18.69
|
345,910
|
|
|
6/30/2010
|
+0.10 / +0.27%
|
35.80
|
37.60
|
35.70
|
37.60
|
37.60
|
17.97
|
281,670
|
|
|
6/29/2010
|
0.00 / 0.00%
|
37.00
|
39.00
|
37.00
|
37.50
|
37.50
|
17.92
|
177,030
|
|
|
6/28/2010
|
+1.50 / +4.17%
|
34.90
|
37.50
|
34.90
|
37.50
|
37.50
|
17.92
|
357,740
|
|
|
6/25/2010
|
-1.80 / -4.76%
|
36.20
|
37.80
|
36.00
|
36.00
|
36.00
|
17.20
|
171,600
|
|
|
6/24/2010
|
+0.80 / +2.16%
|
37.00
|
38.00
|
36.20
|
37.80
|
37.80
|
18.06
|
242,290
|
|
|
6/23/2010
|
+1.70 / +4.82%
|
35.30
|
37.00
|
33.90
|
37.00
|
37.00
|
17.68
|
413,330
|
|
|
6/22/2010
|
+1.60 / +4.75%
|
35.30
|
35.30
|
35.30
|
35.30
|
35.30
|
16.87
|
382,690
|
|
|
6/21/2010
|
+1.60 / +4.98%
|
33.70
|
33.70
|
33.70
|
33.70
|
33.70
|
16.11
|
126,770
|
|
|
6/18/2010
|
+1.50 / +4.90%
|
32.10
|
32.10
|
32.10
|
32.10
|
32.10
|
15.34
|
646,810
|
|
|
6/17/2010
|
+1.40 / +4.79%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
14.62
|
75,330
|
|
|
6/16/2010
|
+1.30 / +4.66%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
13.95
|
130,750
|
|
|
6/15/2010
|
0.00 / 0.00%
|
28.40
|
28.40
|
27.80
|
27.90
|
27.90
|
13.33
|
66,080
|
|
|
6/14/2010
|
-0.10 / -0.36%
|
28.20
|
28.20
|
27.90
|
27.90
|
27.90
|
13.33
|
23,290
|
|
|
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
|
|
|