|
Closing price on 11/18/2010
|
|
| Open |
17.00 |
| High |
17.70 |
| Low |
17.00 |
| Volume |
7,470 |
| Split-adjusted Price |
12.96 |
|
|
CMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2010
|
+0.80 / +4.73%
|
17.00
|
17.70
|
17.00
|
17.70
|
17.70
|
12.96
|
7,470
|
|
|
11/17/2010
|
-0.30 / -1.74%
|
16.40
|
17.80
|
16.40
|
16.90
|
16.90
|
12.38
|
6,020
|
|
|
11/16/2010
|
-0.90 / -4.97%
|
17.20
|
17.50
|
17.20
|
17.20
|
17.20
|
12.60
|
7,400
|
|
|
11/15/2010
|
-0.90 / -4.74%
|
18.10
|
18.20
|
18.10
|
18.10
|
18.10
|
13.25
|
13,740
|
|
|
11/12/2010
|
-1.00 / -5.00%
|
19.00
|
20.00
|
19.00
|
19.00
|
19.00
|
13.91
|
16,930
|
|
|
11/11/2010
|
-0.80 / -3.85%
|
21.40
|
21.40
|
20.00
|
20.00
|
20.00
|
14.65
|
2,930
|
|
|
11/10/2010
|
-1.00 / -4.59%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
15.23
|
6,900
|
|
|
11/9/2010
|
0.00 / 0.00%
|
21.00
|
21.80
|
20.80
|
21.80
|
21.80
|
15.96
|
7,990
|
|
|
11/8/2010
|
-1.10 / -4.80%
|
22.00
|
22.00
|
21.80
|
21.80
|
21.80
|
15.96
|
21,650
|
|
|
11/5/2010
|
+0.70 / +3.15%
|
21.40
|
23.30
|
21.40
|
22.90
|
22.90
|
16.77
|
2,540
|
|
|
11/4/2010
|
-0.20 / -0.89%
|
22.40
|
23.00
|
21.50
|
22.20
|
22.20
|
16.26
|
4,930
|
|
|
11/3/2010
|
-1.10 / -4.68%
|
23.50
|
23.50
|
22.40
|
22.40
|
22.40
|
16.40
|
11,700
|
|
|
11/2/2010
|
+0.50 / +2.17%
|
21.90
|
23.50
|
21.90
|
23.50
|
23.50
|
17.21
|
8,090
|
|
|
11/1/2010
|
-0.40 / -1.71%
|
22.80
|
24.30
|
22.80
|
23.00
|
23.00
|
16.84
|
3,480
|
|
|
10/29/2010
|
-0.90 / -3.70%
|
23.40
|
23.90
|
23.40
|
23.40
|
23.40
|
17.14
|
2,770
|
|
|
10/28/2010
|
+0.30 / +1.25%
|
24.80
|
24.80
|
24.30
|
24.30
|
24.30
|
17.80
|
360
|
|
|
10/27/2010
|
-1.00 / -4.00%
|
25.00
|
25.20
|
24.00
|
24.00
|
24.00
|
17.58
|
10,560
|
|
|
10/26/2010
|
+0.30 / +1.21%
|
24.70
|
25.30
|
24.70
|
25.00
|
25.00
|
18.31
|
16,510
|
|
|
10/25/2010
|
+0.60 / +2.49%
|
23.50
|
24.80
|
23.00
|
24.70
|
24.70
|
18.09
|
3,030
|
|
|
10/22/2010
|
-1.20 / -4.74%
|
24.10
|
25.30
|
24.10
|
24.10
|
24.10
|
17.65
|
11,400
|
|
|
10/21/2010
|
-1.30 / -4.89%
|
25.50
|
25.60
|
25.30
|
25.30
|
25.30
|
18.53
|
34,880
|
|
|
10/20/2010
|
-1.40 / -5.00%
|
27.60
|
27.60
|
26.60
|
26.60
|
26.60
|
19.48
|
18,130
|
|
|
10/19/2010
|
-0.40 / -1.41%
|
29.40
|
29.40
|
28.00
|
28.00
|
28.00
|
20.50
|
520
|
|
|
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
|
|
|