|
Closing price on 7/4/2011
|
|
| Open |
23.30 |
| High |
23.80 |
| Low |
23.20 |
| Volume |
150,210 |
| Split-adjusted Price |
11.68 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2011
|
-0.80 / -3.28%
|
23.30
|
23.80
|
23.20
|
23.60
|
23.60
|
11.68
|
150,210
|
|
|
7/1/2011
|
+0.60 / +2.52%
|
24.30
|
24.40
|
24.00
|
24.40
|
24.40
|
12.07
|
224,410
|
|
|
6/30/2011
|
-1.20 / -4.80%
|
24.00
|
24.00
|
23.80
|
23.80
|
23.80
|
11.78
|
162,430
|
|
|
6/29/2011
|
0.00 / 0.00%
|
24.00
|
25.00
|
24.00
|
25.00
|
25.00
|
12.37
|
1,110
|
|
|
6/28/2011
|
+0.50 / +2.04%
|
24.00
|
25.40
|
23.30
|
25.00
|
25.00
|
12.37
|
431,810
|
|
|
6/27/2011
|
-1.20 / -4.67%
|
25.80
|
25.90
|
24.50
|
24.50
|
24.50
|
12.12
|
274,760
|
|
|
6/24/2011
|
+0.10 / +0.39%
|
25.80
|
25.80
|
25.00
|
25.70
|
25.70
|
12.72
|
46,500
|
|
|
6/23/2011
|
-0.10 / -0.39%
|
25.80
|
25.80
|
25.40
|
25.60
|
25.60
|
12.67
|
54,960
|
|
|
6/22/2011
|
+0.40 / +1.58%
|
25.30
|
25.70
|
24.20
|
25.70
|
25.70
|
12.72
|
160,850
|
|
|
6/21/2011
|
-0.70 / -2.69%
|
26.00
|
26.10
|
24.70
|
25.30
|
25.30
|
12.52
|
71,620
|
|
|
6/20/2011
|
0.00 / 0.00%
|
26.20
|
26.30
|
26.00
|
26.00
|
26.00
|
12.87
|
17,340
|
|
|
6/17/2011
|
-0.20 / -0.76%
|
25.00
|
26.20
|
24.90
|
26.00
|
26.00
|
12.87
|
10,510
|
|
|
6/16/2011
|
-0.20 / -0.76%
|
26.90
|
26.90
|
25.10
|
26.20
|
26.20
|
12.96
|
21,460
|
|
|
6/15/2011
|
-0.10 / -0.38%
|
26.90
|
26.90
|
25.20
|
26.40
|
26.40
|
13.06
|
219,500
|
|
|
6/14/2011
|
-0.20 / -0.75%
|
26.70
|
26.70
|
25.40
|
26.50
|
26.50
|
13.11
|
437,710
|
|
|
6/13/2011
|
+0.40 / +1.52%
|
26.30
|
26.70
|
26.00
|
26.70
|
26.70
|
13.21
|
77,530
|
|
|
6/10/2011
|
+1.20 / +4.78%
|
25.00
|
26.30
|
24.50
|
26.30
|
26.30
|
13.01
|
28,200
|
|
|
6/9/2011
|
-0.50 / -1.95%
|
24.50
|
25.60
|
24.50
|
25.10
|
25.10
|
12.42
|
180,220
|
|
|
6/8/2011
|
-1.30 / -4.83%
|
26.90
|
27.80
|
25.60
|
25.60
|
25.60
|
12.67
|
503,000
|
|
|
6/7/2011
|
-1.40 / -4.95%
|
29.00
|
29.00
|
26.90
|
26.90
|
26.90
|
13.31
|
124,130
|
|
|
6/6/2011
|
-1.40 / -4.71%
|
30.10
|
30.10
|
28.30
|
28.30
|
28.30
|
14.00
|
46,400
|
|
|
6/3/2011
|
+0.80 / +2.77%
|
30.10
|
30.10
|
29.50
|
29.70
|
29.70
|
14.70
|
77,890
|
|
|
6/2/2011
|
+1.30 / +4.71%
|
28.80
|
28.90
|
28.80
|
28.90
|
28.90
|
14.30
|
583,260
|
|
|
6/1/2011
|
-1.40 / -4.83%
|
29.20
|
29.20
|
27.60
|
27.60
|
27.60
|
13.66
|
193,670
|
|
|
5/31/2011
|
0.00 / 0.00%
|
28.00
|
29.00
|
27.70
|
29.00
|
29.00
|
14.35
|
38,570
|
|
|
5/30/2011
|
+0.40 / +1.40%
|
29.00
|
29.10
|
29.00
|
29.00
|
29.00
|
14.35
|
207,820
|
|
|
5/27/2011
|
+0.30 / +1.06%
|
29.30
|
29.30
|
28.50
|
28.60
|
28.60
|
14.15
|
466,530
|
|
|
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
|
|
|