|
Closing price on 9/28/2011
|
|
| Open |
16.70 |
| High |
16.80 |
| Low |
15.70 |
| Volume |
490,560 |
| Split-adjusted Price |
7.56 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2011
|
+0.30 / +1.82%
|
16.70
|
16.80
|
15.70
|
16.80
|
16.80
|
7.56
|
490,560
|
|
|
9/27/2011
|
-0.30 / -1.79%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.50
|
7.42
|
22,660
|
|
|
9/26/2011
|
+0.40 / +2.44%
|
15.70
|
16.80
|
15.60
|
16.80
|
16.80
|
7.56
|
489,730
|
|
|
9/23/2011
|
-0.80 / -4.65%
|
16.40
|
16.50
|
16.40
|
16.40
|
16.40
|
7.38
|
192,610
|
|
|
9/22/2011
|
-0.90 / -4.97%
|
18.00
|
18.00
|
17.20
|
17.20
|
17.20
|
7.74
|
173,380
|
|
|
9/21/2011
|
-0.30 / -1.63%
|
18.20
|
18.30
|
17.50
|
18.10
|
18.10
|
8.14
|
176,240
|
|
|
9/20/2011
|
+0.30 / +1.66%
|
18.50
|
18.50
|
18.40
|
18.40
|
18.40
|
8.28
|
174,020
|
|
|
9/19/2011
|
-0.90 / -4.74%
|
18.10
|
19.40
|
18.10
|
18.10
|
18.10
|
8.14
|
342,040
|
|
|
9/16/2011
|
-0.90 / -4.52%
|
19.90
|
19.90
|
19.00
|
19.00
|
19.00
|
8.55
|
88,100
|
|
|
9/15/2011
|
0.00 / 0.00%
|
19.10
|
19.90
|
19.10
|
19.90
|
19.90
|
8.95
|
18,850
|
|
|
9/14/2011
|
-0.20 / -1.00%
|
20.30
|
20.30
|
19.90
|
19.90
|
19.90
|
8.95
|
149,660
|
|
|
9/13/2011
|
+0.10 / +0.50%
|
20.00
|
20.10
|
19.90
|
20.10
|
20.10
|
9.04
|
230,480
|
|
|
9/12/2011
|
+0.20 / +1.01%
|
20.30
|
20.30
|
18.90
|
20.00
|
20.00
|
9.00
|
189,320
|
|
|
9/9/2011
|
+0.50 / +2.59%
|
19.50
|
19.80
|
18.40
|
19.80
|
19.80
|
8.91
|
234,150
|
|
|
9/8/2011
|
-1.00 / -4.93%
|
20.20
|
20.50
|
19.30
|
19.30
|
19.30
|
8.68
|
206,060
|
|
|
9/7/2011
|
+0.10 / +0.50%
|
20.50
|
20.50
|
19.90
|
20.30
|
20.30
|
9.13
|
432,080
|
|
|
9/6/2011
|
+0.10 / +0.50%
|
20.10
|
20.40
|
20.00
|
20.20
|
20.20
|
9.09
|
135,360
|
|
|
9/5/2011
|
+0.30 / +1.52%
|
20.20
|
20.20
|
20.00
|
20.10
|
20.10
|
9.04
|
227,240
|
|
|
9/1/2011
|
+0.40 / +2.06%
|
19.40
|
19.90
|
19.40
|
19.80
|
19.80
|
8.91
|
153,300
|
|
|
8/31/2011
|
+0.80 / +4.30%
|
19.00
|
19.40
|
19.00
|
19.40
|
19.40
|
8.73
|
307,980
|
|
|
8/30/2011
|
+0.80 / +4.49%
|
18.60
|
18.60
|
18.40
|
18.60
|
18.60
|
8.37
|
143,290
|
|
|
8/29/2011
|
+0.70 / +4.09%
|
17.70
|
17.90
|
17.10
|
17.80
|
17.80
|
8.01
|
467,020
|
|
|
8/26/2011
|
0.00 / 0.00%
|
17.30
|
17.30
|
16.90
|
17.10
|
17.10
|
7.69
|
19,200
|
|
|
8/25/2011
|
+0.80 / +4.91%
|
16.70
|
17.10
|
16.70
|
17.10
|
17.10
|
7.69
|
366,700
|
|
|
8/24/2011
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.00
|
16.30
|
16.30
|
7.33
|
339,790
|
|
|
8/23/2011
|
-0.20 / -1.21%
|
16.40
|
16.40
|
16.30
|
16.30
|
16.30
|
7.33
|
89,030
|
|
|
8/22/2011
|
+0.30 / +1.85%
|
16.20
|
16.50
|
16.10
|
16.50
|
16.50
|
7.42
|
621,540
|
|
|
8/19/2011
|
-0.10 / -0.61%
|
16.30
|
16.30
|
16.20
|
16.20
|
16.20
|
7.29
|
266,600
|
|
|
8/18/2011
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.30
|
16.30
|
16.30
|
7.33
|
450,660
|
|
|
8/17/2011
|
+0.30 / +1.88%
|
15.40
|
16.30
|
15.20
|
16.30
|
16.30
|
7.33
|
65,600
|
|
|