|
Closing price on 3/17/2011
|
|
| Open |
21.50 |
| High |
21.70 |
| Low |
21.50 |
| Volume |
219,690 |
| Split-adjusted Price |
15.89 |
|
|
CMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2011
|
+1.00 / +4.83%
|
21.50
|
21.70
|
21.50
|
21.70
|
21.70
|
15.89
|
219,690
|
|
|
3/16/2011
|
+0.90 / +4.55%
|
20.20
|
20.70
|
20.00
|
20.70
|
20.70
|
15.16
|
210,380
|
|
|
3/15/2011
|
0.00 / 0.00%
|
19.80
|
20.00
|
19.60
|
19.80
|
19.80
|
14.50
|
138,020
|
|
|
3/14/2011
|
0.00 / 0.00%
|
19.80
|
20.20
|
19.80
|
19.80
|
19.80
|
14.50
|
163,880
|
|
|
3/11/2011
|
+0.90 / +4.76%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
14.50
|
52,420
|
|
|
3/10/2011
|
+0.90 / +5.00%
|
18.90
|
18.90
|
18.80
|
18.90
|
18.90
|
13.84
|
130,740
|
|
|
3/9/2011
|
-0.70 / -3.74%
|
19.40
|
19.40
|
17.80
|
18.00
|
18.00
|
13.18
|
66,160
|
|
|
3/8/2011
|
-0.20 / -1.06%
|
18.20
|
19.60
|
18.20
|
18.70
|
18.70
|
13.69
|
85,080
|
|
|
3/7/2011
|
-0.70 / -3.57%
|
19.60
|
19.60
|
18.70
|
18.90
|
18.90
|
13.84
|
87,660
|
|
|
3/4/2011
|
0.00 / 0.00%
|
19.60
|
19.60
|
18.70
|
19.60
|
19.60
|
14.35
|
122,090
|
|
|
3/3/2011
|
+0.10 / +0.51%
|
20.20
|
20.20
|
18.60
|
19.60
|
19.60
|
14.35
|
97,110
|
|
|
3/2/2011
|
-1.00 / -4.88%
|
20.20
|
20.40
|
19.50
|
19.50
|
19.50
|
14.28
|
59,630
|
|
|
3/1/2011
|
-0.50 / -2.38%
|
20.80
|
21.30
|
20.40
|
20.50
|
20.50
|
15.01
|
93,060
|
|
|
2/28/2011
|
-0.30 / -1.41%
|
22.00
|
22.30
|
20.60
|
21.00
|
21.00
|
15.38
|
94,590
|
|
|
2/25/2011
|
+0.80 / +3.90%
|
21.00
|
21.30
|
20.70
|
21.30
|
21.30
|
15.60
|
134,050
|
|
|
2/24/2011
|
-1.00 / -4.65%
|
20.80
|
20.80
|
20.50
|
20.50
|
20.50
|
15.01
|
118,640
|
|
|
2/23/2011
|
-0.60 / -2.71%
|
21.00
|
22.00
|
21.00
|
21.50
|
21.50
|
15.74
|
86,460
|
|
|
2/22/2011
|
-1.10 / -4.74%
|
22.10
|
22.50
|
22.10
|
22.10
|
22.10
|
16.18
|
20,450
|
|
|
2/21/2011
|
-1.20 / -4.92%
|
24.40
|
24.40
|
23.20
|
23.20
|
23.20
|
16.99
|
48,580
|
|
|
2/18/2011
|
-0.10 / -0.41%
|
24.50
|
25.70
|
24.40
|
24.40
|
24.40
|
17.87
|
128,200
|
|
|
2/17/2011
|
0.00 / 0.00%
|
24.50
|
24.90
|
24.00
|
24.50
|
24.50
|
17.94
|
66,190
|
|
|
2/16/2011
|
+1.10 / +4.70%
|
24.50
|
24.50
|
24.40
|
24.50
|
24.50
|
17.94
|
68,850
|
|
|
2/15/2011
|
+1.10 / +4.93%
|
22.30
|
23.40
|
21.90
|
23.40
|
23.40
|
17.14
|
121,010
|
|
|
2/14/2011
|
-0.20 / -0.89%
|
21.70
|
22.50
|
21.70
|
22.30
|
22.30
|
16.33
|
72,360
|
|
|
2/11/2011
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.20
|
22.50
|
22.50
|
16.48
|
77,080
|
|
|
2/10/2011
|
-0.30 / -1.32%
|
22.80
|
22.80
|
22.50
|
22.50
|
22.50
|
16.48
|
77,070
|
|
|
2/9/2011
|
0.00 / 0.00%
|
22.80
|
23.00
|
22.50
|
22.80
|
22.80
|
16.70
|
82,930
|
|
|
2/8/2011
|
+0.10 / +0.44%
|
23.30
|
23.30
|
22.70
|
22.80
|
22.80
|
16.70
|
67,200
|
|
|
1/28/2011
|
+0.70 / +3.18%
|
22.00
|
22.70
|
22.00
|
22.70
|
22.70
|
16.62
|
55,780
|
|
|
1/27/2011
|
0.00 / 0.00%
|
22.00
|
22.40
|
22.00
|
22.00
|
22.00
|
16.11
|
57,960
|
|
|