|
Closing price on 12/17/2010
|
|
| Open |
20.90 |
| High |
20.90 |
| Low |
19.10 |
| Volume |
5,810 |
| Split-adjusted Price |
15.16 |
|
|
CMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/7/2010
|
+0.60 / +2.91%
|
21.30
|
21.30
|
20.00
|
21.20
|
21.20
|
15.52
|
4,810
|
|
|
12/6/2010
|
+0.90 / +4.57%
|
20.60
|
20.60
|
20.20
|
20.60
|
20.60
|
15.09
|
20,530
|
|
|
12/3/2010
|
+0.90 / +4.79%
|
19.60
|
19.70
|
19.60
|
19.70
|
19.70
|
14.43
|
21,460
|
|
|
12/2/2010
|
+0.10 / +0.53%
|
18.60
|
18.80
|
18.50
|
18.80
|
18.80
|
13.77
|
2,480
|
|
|
12/1/2010
|
-0.70 / -3.61%
|
19.10
|
19.10
|
18.70
|
18.70
|
18.70
|
13.69
|
4,510
|
|
|
11/30/2010
|
+0.90 / +4.86%
|
19.20
|
19.40
|
19.20
|
19.40
|
19.40
|
14.21
|
9,860
|
|
|
11/29/2010
|
0.00 / 0.00%
|
18.10
|
18.50
|
18.10
|
18.50
|
18.50
|
13.55
|
310
|
|
|
11/26/2010
|
0.00 / 0.00%
|
18.60
|
18.90
|
18.50
|
18.50
|
18.50
|
13.55
|
15,590
|
|
|
11/25/2010
|
+0.50 / +2.78%
|
18.90
|
18.90
|
18.00
|
18.50
|
18.50
|
13.55
|
5,050
|
|
|
11/24/2010
|
-0.50 / -2.70%
|
18.40
|
18.50
|
18.00
|
18.00
|
18.00
|
13.18
|
3,940
|
|
|
11/23/2010
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
13.55
|
140
|
|
|
11/22/2010
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
13.55
|
1,000
|
|
|
11/19/2010
|
+0.80 / +4.52%
|
18.50
|
18.50
|
18.00
|
18.50
|
18.50
|
13.55
|
7,720
|
|
|
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
|
|
|