|
Closing price on 8/4/2011
|
|
| Open |
16.00 |
| High |
16.20 |
| Low |
15.80 |
| Volume |
456,310 |
| Split-adjusted Price |
8.02 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2011
|
+0.50 / +3.18%
|
16.00
|
16.20
|
15.80
|
16.20
|
16.20
|
8.02
|
456,310
|
|
|
8/3/2011
|
-0.70 / -4.27%
|
16.80
|
16.80
|
15.70
|
15.70
|
15.70
|
7.77
|
479,430
|
|
|
8/2/2011
|
-0.80 / -4.65%
|
16.50
|
17.10
|
16.40
|
16.40
|
16.40
|
8.11
|
458,030
|
|
|
8/1/2011
|
0.00 / 0.00%
|
17.70
|
17.70
|
16.40
|
17.20
|
17.20
|
8.51
|
143,460
|
|
|
7/29/2011
|
-0.90 / -4.97%
|
18.00
|
18.00
|
17.20
|
17.20
|
17.20
|
8.51
|
114,820
|
|
|
7/28/2011
|
-0.10 / -0.55%
|
18.20
|
18.20
|
17.60
|
18.10
|
18.10
|
8.96
|
462,790
|
|
|
7/27/2011
|
-0.10 / -0.55%
|
18.20
|
18.30
|
18.00
|
18.20
|
18.20
|
9.01
|
483,110
|
|
|
7/26/2011
|
+0.10 / +0.55%
|
18.30
|
18.30
|
18.20
|
18.30
|
18.30
|
9.06
|
129,650
|
|
|
7/25/2011
|
0.00 / 0.00%
|
18.40
|
18.40
|
17.90
|
18.20
|
18.20
|
9.01
|
96,200
|
|
|
7/22/2011
|
+0.70 / +4.00%
|
17.80
|
18.20
|
17.50
|
18.20
|
18.20
|
9.01
|
484,430
|
|
|
7/21/2011
|
+0.10 / +0.57%
|
17.60
|
17.60
|
16.90
|
17.50
|
17.50
|
8.66
|
574,240
|
|
|
7/20/2011
|
+0.20 / +1.16%
|
17.20
|
17.40
|
17.20
|
17.40
|
17.40
|
8.61
|
35,450
|
|
|
7/19/2011
|
-0.90 / -4.97%
|
18.50
|
18.50
|
17.20
|
17.20
|
17.20
|
8.51
|
2,590
|
|
|
7/18/2011
|
-0.90 / -4.74%
|
18.30
|
18.30
|
18.10
|
18.10
|
18.10
|
8.96
|
143,100
|
|
|
7/15/2011
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
9.40
|
169,740
|
|
|
7/14/2011
|
-0.10 / -0.52%
|
18.50
|
19.50
|
18.30
|
19.00
|
19.00
|
9.40
|
373,480
|
|
|
7/13/2011
|
0.00 / 0.00%
|
19.70
|
19.70
|
18.20
|
19.10
|
19.10
|
9.45
|
562,930
|
|
|
7/12/2011
|
-1.00 / -4.98%
|
19.50
|
19.50
|
19.10
|
19.10
|
19.10
|
9.45
|
179,460
|
|
|
7/11/2011
|
-0.10 / -0.50%
|
21.00
|
21.00
|
19.20
|
20.10
|
20.10
|
9.95
|
236,590
|
|
|
7/8/2011
|
-0.70 / -3.35%
|
19.90
|
20.30
|
19.90
|
20.20
|
20.20
|
10.00
|
248,140
|
|
|
7/7/2011
|
-0.70 / -3.24%
|
20.60
|
21.00
|
20.60
|
20.90
|
20.90
|
10.34
|
248,290
|
|
|
7/6/2011
|
-1.00 / -4.42%
|
21.80
|
22.00
|
21.50
|
21.60
|
21.60
|
10.69
|
297,340
|
|
|
7/5/2011
|
-1.00 / -4.24%
|
23.00
|
23.00
|
22.50
|
22.60
|
22.60
|
11.18
|
64,370
|
|
|
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
|
|
|