Closing price on 10/18/2010
|
|
Open |
27.10 |
High |
28.40 |
Low |
26.50 |
Volume |
610 |
Split-adjusted Price |
20.80 |
|
|
CMT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/18/2010
|
+1.30 / +4.80%
|
27.10
|
28.40
|
26.50
|
28.40
|
28.40
|
20.80
|
610
|
|
10/15/2010
|
-0.60 / -2.17%
|
27.70
|
27.70
|
27.10
|
27.10
|
27.10
|
19.85
|
1,810
|
|
10/14/2010
|
0.00 / 0.00%
|
28.90
|
28.90
|
27.70
|
27.70
|
27.70
|
20.28
|
1,750
|
|
10/13/2010
|
-1.00 / -3.48%
|
28.90
|
29.00
|
27.70
|
27.70
|
27.70
|
20.28
|
6,880
|
|
10/12/2010
|
-1.50 / -4.97%
|
30.90
|
30.90
|
28.70
|
28.70
|
28.70
|
21.02
|
5,080
|
|
10/11/2010
|
+0.20 / +0.67%
|
29.50
|
30.20
|
29.00
|
30.20
|
30.20
|
22.12
|
22,140
|
|
10/8/2010
|
+0.30 / +1.01%
|
29.30
|
30.00
|
29.30
|
30.00
|
30.00
|
21.97
|
15,880
|
|
10/7/2010
|
+1.40 / +4.95%
|
29.70
|
29.70
|
29.40
|
29.70
|
29.70
|
21.75
|
73,230
|
|
10/6/2010
|
+1.30 / +4.81%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
20.72
|
2,810
|
|
10/5/2010
|
+1.20 / +4.65%
|
25.40
|
27.00
|
25.40
|
27.00
|
27.00
|
19.77
|
20,450
|
|
10/4/2010
|
-1.30 / -4.80%
|
28.10
|
28.10
|
25.80
|
25.80
|
25.80
|
18.89
|
17,220
|
|
10/1/2010
|
-1.20 / -4.24%
|
29.30
|
29.30
|
27.10
|
27.10
|
27.10
|
19.85
|
9,500
|
|
9/30/2010
|
-0.70 / -2.41%
|
28.80
|
28.80
|
28.30
|
28.30
|
28.30
|
20.72
|
7,960
|
|
9/29/2010
|
-0.70 / -2.36%
|
29.70
|
29.80
|
29.00
|
29.00
|
29.00
|
21.24
|
6,780
|
|
9/28/2010
|
+0.70 / +2.41%
|
29.00
|
29.70
|
29.00
|
29.70
|
29.70
|
21.75
|
8,920
|
|
9/27/2010
|
-0.50 / -1.69%
|
29.20
|
29.40
|
29.00
|
29.00
|
29.00
|
21.24
|
9,390
|
|
9/24/2010
|
-0.50 / -1.67%
|
30.00
|
30.00
|
29.50
|
29.50
|
29.50
|
21.60
|
11,030
|
|
9/23/2010
|
-0.90 / -2.91%
|
30.00
|
30.00
|
29.60
|
30.00
|
30.00
|
21.97
|
11,380
|
|
9/22/2010
|
+0.30 / +0.98%
|
30.60
|
30.90
|
30.20
|
30.90
|
30.90
|
22.63
|
9,600
|
|
9/21/2010
|
+0.10 / +0.33%
|
30.80
|
30.80
|
30.50
|
30.60
|
30.60
|
22.41
|
4,690
|
|
9/20/2010
|
-0.30 / -0.97%
|
30.80
|
31.00
|
30.50
|
30.50
|
30.50
|
22.34
|
4,000
|
|
9/17/2010
|
+0.80 / +2.67%
|
30.80
|
30.80
|
30.00
|
30.80
|
30.80
|
22.56
|
7,290
|
|
9/16/2010
|
+1.00 / +3.45%
|
29.50
|
30.00
|
29.00
|
30.00
|
30.00
|
21.97
|
3,100
|
|
9/15/2010
|
-0.60 / -2.03%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
21.24
|
530
|
|
9/14/2010
|
-0.60 / -1.99%
|
31.00
|
31.00
|
29.60
|
29.60
|
29.60
|
21.68
|
4,630
|
|
9/13/2010
|
0.00 / 0.00%
|
30.00
|
30.20
|
29.00
|
30.20
|
30.20
|
22.12
|
14,250
|
|
9/10/2010
|
-0.80 / -2.58%
|
31.00
|
31.20
|
30.20
|
30.20
|
30.20
|
22.12
|
20,780
|
|
9/9/2010
|
-0.30 / -0.96%
|
31.10
|
31.30
|
30.90
|
31.00
|
31.00
|
22.70
|
27,680
|
|
9/8/2010
|
-1.60 / -4.86%
|
32.00
|
32.00
|
31.30
|
31.30
|
31.30
|
22.92
|
30,260
|
|
9/7/2010
|
0.00 / 0.00%
|
32.00
|
32.90
|
31.80
|
32.90
|
32.90
|
24.09
|
21,850
|
|
|