|
Closing price on 8/18/2010
|
|
| Open |
40.00 |
| High |
41.50 |
| Low |
39.80 |
| Volume |
74,060 |
| Split-adjusted Price |
19.59 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2010
|
-0.80 / -1.91%
|
40.00
|
41.50
|
39.80
|
41.00
|
41.00
|
19.59
|
74,060
|
|
|
8/17/2010
|
-0.10 / -0.24%
|
41.50
|
42.00
|
40.50
|
41.80
|
41.80
|
19.98
|
113,480
|
|
|
8/16/2010
|
+1.50 / +3.71%
|
39.00
|
42.00
|
39.00
|
41.90
|
41.90
|
20.02
|
161,330
|
|
|
8/13/2010
|
-2.10 / -4.94%
|
40.40
|
43.80
|
40.40
|
40.40
|
40.40
|
19.31
|
101,810
|
|
|
8/12/2010
|
-2.20 / -4.92%
|
42.60
|
42.60
|
42.50
|
42.50
|
42.50
|
20.31
|
89,140
|
|
|
8/11/2010
|
0.00 / 0.00%
|
43.30
|
44.70
|
43.30
|
44.70
|
44.70
|
21.36
|
92,010
|
|
|
8/10/2010
|
-1.30 / -2.83%
|
45.10
|
45.10
|
43.90
|
44.70
|
44.70
|
21.36
|
132,590
|
|
|
8/9/2010
|
0.00 / 0.00%
|
44.50
|
46.30
|
44.20
|
46.00
|
46.00
|
21.98
|
250,570
|
|
|
8/6/2010
|
-0.80 / -1.71%
|
46.80
|
46.80
|
45.90
|
46.00
|
46.00
|
21.98
|
251,220
|
|
|
8/5/2010
|
+0.10 / +0.21%
|
46.60
|
47.00
|
45.00
|
46.80
|
46.80
|
22.37
|
339,670
|
|
|
8/4/2010
|
+0.10 / +0.21%
|
46.40
|
46.70
|
45.60
|
46.70
|
46.70
|
22.32
|
138,230
|
|
|
8/3/2010
|
+0.10 / +0.22%
|
46.00
|
47.80
|
45.60
|
46.60
|
46.60
|
22.27
|
332,480
|
|
|
8/2/2010
|
-0.50 / -1.06%
|
45.60
|
46.80
|
45.30
|
46.50
|
46.50
|
22.22
|
188,610
|
|
|
7/30/2010
|
+0.30 / +0.64%
|
45.20
|
47.00
|
45.00
|
47.00
|
47.00
|
22.46
|
401,970
|
|
|
7/29/2010
|
+1.70 / +3.78%
|
44.40
|
46.90
|
44.40
|
46.70
|
46.70
|
22.32
|
415,140
|
|
|
7/28/2010
|
+1.70 / +3.93%
|
43.80
|
45.00
|
43.40
|
45.00
|
45.00
|
21.51
|
306,860
|
|
|
7/27/2010
|
0.00 / 0.00%
|
42.30
|
44.90
|
41.30
|
43.30
|
43.30
|
20.69
|
256,570
|
|
|
7/26/2010
|
-2.20 / -4.84%
|
43.40
|
43.60
|
43.30
|
43.30
|
43.30
|
20.69
|
100,860
|
|
|
7/23/2010
|
+0.20 / +0.44%
|
43.30
|
45.50
|
43.10
|
45.50
|
45.50
|
21.74
|
329,210
|
|
|
7/22/2010
|
0.00 / 0.00%
|
43.30
|
45.30
|
43.10
|
45.30
|
45.30
|
21.65
|
428,350
|
|
|
7/21/2010
|
-2.30 / -4.83%
|
46.00
|
47.50
|
45.30
|
45.30
|
45.30
|
21.65
|
356,680
|
|
|
7/20/2010
|
-1.40 / -2.86%
|
47.00
|
49.00
|
46.70
|
47.60
|
47.60
|
22.75
|
311,820
|
|
|
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
|
|
|