|
Closing price on 1/19/2011
|
|
| Open |
21.50 |
| High |
22.00 |
| Low |
21.10 |
| Volume |
35,730 |
| Split-adjusted Price |
16.11 |
|
|
CMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2011
|
+1.00 / +4.76%
|
21.50
|
22.00
|
21.10
|
22.00
|
22.00
|
16.11
|
35,730
|
|
|
1/18/2011
|
+1.00 / +5.00%
|
20.20
|
21.00
|
20.00
|
21.00
|
21.00
|
15.38
|
58,080
|
|
|
1/17/2011
|
+0.40 / +2.04%
|
20.20
|
20.20
|
19.60
|
20.00
|
20.00
|
14.65
|
36,710
|
|
|
1/14/2011
|
-0.10 / -0.51%
|
19.50
|
19.60
|
19.00
|
19.60
|
19.60
|
14.35
|
5,600
|
|
|
1/13/2011
|
-0.30 / -1.50%
|
19.60
|
19.80
|
19.60
|
19.70
|
19.70
|
14.43
|
10,310
|
|
|
1/12/2011
|
+0.40 / +2.04%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
14.65
|
10
|
|
|
1/11/2011
|
-0.80 / -3.92%
|
20.20
|
20.20
|
19.60
|
19.60
|
19.60
|
14.35
|
3,230
|
|
|
1/10/2011
|
-0.30 / -1.45%
|
19.70
|
20.40
|
19.70
|
20.40
|
20.40
|
14.94
|
1,510
|
|
|
1/7/2011
|
+0.70 / +3.50%
|
20.90
|
20.90
|
19.70
|
20.70
|
20.70
|
15.16
|
2,110
|
|
|
1/6/2011
|
-0.50 / -2.44%
|
20.30
|
20.30
|
20.00
|
20.00
|
20.00
|
14.65
|
1,100
|
|
|
1/5/2011
|
0.00 / 0.00%
|
20.70
|
20.70
|
19.70
|
20.50
|
20.50
|
15.01
|
11,900
|
|
|
1/4/2011
|
+0.80 / +4.06%
|
19.70
|
20.60
|
19.70
|
20.50
|
20.50
|
15.01
|
2,480
|
|
|
12/31/2010
|
0.00 / 0.00%
|
20.10
|
20.20
|
19.50
|
19.70
|
19.70
|
14.43
|
3,550
|
|
|
12/30/2010
|
-0.80 / -3.90%
|
19.60
|
20.50
|
19.60
|
19.70
|
19.70
|
14.43
|
6,540
|
|
|
12/29/2010
|
-0.50 / -2.38%
|
21.00
|
21.00
|
20.50
|
20.50
|
20.50
|
15.01
|
10,830
|
|
|
12/28/2010
|
+0.50 / +2.44%
|
20.80
|
21.00
|
20.50
|
21.00
|
21.00
|
15.38
|
15,510
|
|
|
12/27/2010
|
+0.10 / +0.49%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
15.01
|
6,910
|
|
|
12/24/2010
|
-0.10 / -0.49%
|
20.50
|
20.50
|
19.60
|
20.40
|
20.40
|
14.94
|
2,520
|
|
|
12/23/2010
|
0.00 / 0.00%
|
21.30
|
21.30
|
20.00
|
20.50
|
20.50
|
15.01
|
3,550
|
|
|
12/22/2010
|
-0.70 / -3.30%
|
21.60
|
21.60
|
20.50
|
20.50
|
20.50
|
15.01
|
2,530
|
|
|
12/21/2010
|
+0.20 / +0.95%
|
21.00
|
21.20
|
21.00
|
21.20
|
21.20
|
15.52
|
15,200
|
|
|
12/20/2010
|
+0.30 / +1.45%
|
20.50
|
21.10
|
20.30
|
21.00
|
21.00
|
15.38
|
2,490
|
|
|
12/17/2010
|
+0.60 / +2.99%
|
20.90
|
20.90
|
19.10
|
20.70
|
20.70
|
15.16
|
5,810
|
|
|
12/16/2010
|
-1.00 / -4.74%
|
20.30
|
20.30
|
20.10
|
20.10
|
20.10
|
14.72
|
12,010
|
|
|
12/15/2010
|
-0.40 / -1.86%
|
21.60
|
21.60
|
20.60
|
21.10
|
21.10
|
15.45
|
3,000
|
|
|
12/14/2010
|
-0.10 / -0.46%
|
21.60
|
21.60
|
20.60
|
21.50
|
21.50
|
15.74
|
6,170
|
|
|
12/13/2010
|
+1.00 / +4.85%
|
21.50
|
21.60
|
21.50
|
21.60
|
21.60
|
15.82
|
22,690
|
|
|
12/10/2010
|
+0.40 / +1.98%
|
20.50
|
20.60
|
19.60
|
20.60
|
20.60
|
15.09
|
9,900
|
|
|
12/9/2010
|
0.00 / 0.00%
|
20.20
|
20.20
|
19.20
|
20.20
|
20.20
|
14.79
|
14,610
|
|
|
12/8/2010
|
-1.00 / -4.72%
|
21.30
|
21.30
|
20.20
|
20.20
|
20.20
|
14.79
|
11,990
|
|
|