|
Closing price on 9/21/2010
|
|
| Open |
32.50 |
| High |
33.00 |
| Low |
31.80 |
| Volume |
117,820 |
| Split-adjusted Price |
15.63 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2010
|
+0.20 / +0.62%
|
32.50
|
33.00
|
31.80
|
32.70
|
32.70
|
15.63
|
117,820
|
|
|
9/20/2010
|
-0.50 / -1.52%
|
33.00
|
34.00
|
32.50
|
32.50
|
32.50
|
15.53
|
106,090
|
|
|
9/17/2010
|
+0.30 / +0.92%
|
33.00
|
33.50
|
32.00
|
33.00
|
33.00
|
15.77
|
78,490
|
|
|
9/16/2010
|
0.00 / 0.00%
|
31.10
|
32.90
|
31.10
|
32.70
|
32.70
|
15.63
|
86,040
|
|
|
9/15/2010
|
0.00 / 0.00%
|
32.10
|
33.70
|
32.00
|
32.70
|
32.70
|
15.63
|
57,770
|
|
|
9/14/2010
|
+1.50 / +4.81%
|
32.00
|
32.70
|
32.00
|
32.70
|
32.70
|
15.63
|
139,370
|
|
|
9/13/2010
|
-0.90 / -2.80%
|
32.10
|
33.00
|
31.00
|
31.20
|
31.20
|
14.91
|
123,120
|
|
|
9/10/2010
|
-1.00 / -3.02%
|
34.40
|
34.70
|
32.10
|
32.10
|
32.10
|
15.34
|
166,740
|
|
|
9/9/2010
|
-1.60 / -4.61%
|
36.30
|
36.30
|
33.00
|
33.10
|
33.10
|
15.82
|
155,120
|
|
|
9/8/2010
|
-1.80 / -4.93%
|
34.90
|
35.50
|
34.70
|
34.70
|
34.70
|
16.58
|
89,880
|
|
|
9/7/2010
|
+1.50 / +4.29%
|
36.00
|
36.70
|
35.00
|
36.50
|
36.50
|
17.44
|
163,980
|
|
|
9/6/2010
|
+1.60 / +4.79%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
16.73
|
26,310
|
|
|
9/1/2010
|
+1.50 / +4.70%
|
32.00
|
33.40
|
32.00
|
33.40
|
33.40
|
15.96
|
115,340
|
|
|
8/31/2010
|
+1.50 / +4.93%
|
31.00
|
31.90
|
30.40
|
31.90
|
31.90
|
15.24
|
149,910
|
|
|
8/30/2010
|
-1.50 / -4.70%
|
30.40
|
32.80
|
30.40
|
30.40
|
30.40
|
14.53
|
293,950
|
|
|
8/27/2010
|
-1.60 / -4.78%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
15.24
|
22,840
|
|
|
8/26/2010
|
-1.70 / -4.83%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
16.01
|
24,720
|
|
|
8/25/2010
|
-1.80 / -4.86%
|
35.20
|
35.20
|
35.20
|
35.20
|
35.20
|
16.82
|
15,020
|
|
|
8/24/2010
|
-1.90 / -4.88%
|
37.00
|
38.30
|
37.00
|
37.00
|
37.00
|
17.68
|
32,720
|
|
|
8/23/2010
|
-0.50 / -1.27%
|
39.40
|
39.40
|
37.50
|
38.90
|
38.90
|
18.59
|
76,140
|
|
|
8/20/2010
|
+0.30 / +0.77%
|
39.50
|
39.50
|
37.20
|
39.40
|
39.40
|
18.83
|
66,540
|
|
|
8/19/2010
|
-1.90 / -4.63%
|
39.00
|
40.00
|
39.00
|
39.10
|
39.10
|
18.69
|
140,430
|
|
|
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
|
|
|