|
Closing price on 9/6/2011
|
|
| Open |
20.10 |
| High |
20.40 |
| Low |
20.00 |
| Volume |
135,360 |
| Split-adjusted Price |
10.00 |
|
|
CTI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/6/2011
|
+0.10 / +0.50%
|
20.10
|
20.40
|
20.00
|
20.20
|
20.20
|
10.00
|
135,360
|
|
|
9/5/2011
|
+0.30 / +1.52%
|
20.20
|
20.20
|
20.00
|
20.10
|
20.10
|
9.95
|
227,240
|
|
|
9/1/2011
|
+0.40 / +2.06%
|
19.40
|
19.90
|
19.40
|
19.80
|
19.80
|
9.80
|
153,300
|
|
|
8/31/2011
|
+0.80 / +4.30%
|
19.00
|
19.40
|
19.00
|
19.40
|
19.40
|
9.60
|
307,980
|
|
|
8/30/2011
|
+0.80 / +4.49%
|
18.60
|
18.60
|
18.40
|
18.60
|
18.60
|
9.20
|
143,290
|
|
|
8/29/2011
|
+0.70 / +4.09%
|
17.70
|
17.90
|
17.10
|
17.80
|
17.80
|
8.81
|
467,020
|
|
|
8/26/2011
|
0.00 / 0.00%
|
17.30
|
17.30
|
16.90
|
17.10
|
17.10
|
8.46
|
19,200
|
|
|
8/25/2011
|
+0.80 / +4.91%
|
16.70
|
17.10
|
16.70
|
17.10
|
17.10
|
8.46
|
366,700
|
|
|
8/24/2011
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.00
|
16.30
|
16.30
|
8.07
|
339,790
|
|
|
8/23/2011
|
-0.20 / -1.21%
|
16.40
|
16.40
|
16.30
|
16.30
|
16.30
|
8.07
|
89,030
|
|
|
8/22/2011
|
+0.30 / +1.85%
|
16.20
|
16.50
|
16.10
|
16.50
|
16.50
|
8.16
|
621,540
|
|
|
8/19/2011
|
-0.10 / -0.61%
|
16.30
|
16.30
|
16.20
|
16.20
|
16.20
|
8.02
|
266,600
|
|
|
8/18/2011
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.30
|
16.30
|
16.30
|
8.07
|
450,660
|
|
|
8/17/2011
|
+0.30 / +1.88%
|
15.40
|
16.30
|
15.20
|
16.30
|
16.30
|
8.07
|
65,600
|
|
|
8/16/2011
|
+0.40 / +2.56%
|
15.80
|
16.00
|
15.60
|
16.00
|
16.00
|
7.92
|
651,680
|
|
|
8/15/2011
|
-0.10 / -0.64%
|
15.10
|
15.70
|
15.00
|
15.60
|
15.60
|
7.72
|
275,740
|
|
|
8/12/2011
|
+0.10 / +0.64%
|
15.60
|
15.70
|
15.60
|
15.70
|
15.70
|
7.77
|
424,000
|
|
|
8/11/2011
|
-0.10 / -0.64%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
7.72
|
23,000
|
|
|
8/10/2011
|
+0.50 / +3.29%
|
15.60
|
15.80
|
14.60
|
15.70
|
15.70
|
7.77
|
475,860
|
|
|
8/9/2011
|
-0.80 / -5.00%
|
15.30
|
15.30
|
15.20
|
15.20
|
15.20
|
7.52
|
407,030
|
|
|
8/8/2011
|
+0.40 / +2.56%
|
15.90
|
16.00
|
15.90
|
16.00
|
16.00
|
7.92
|
151,010
|
|
|
8/5/2011
|
-0.60 / -3.70%
|
16.70
|
16.70
|
15.60
|
15.60
|
15.60
|
7.72
|
114,010
|
|
|
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
|
|
|