|
Closing price on 4/21/2011
|
|
| Open |
15.40 |
| High |
15.40 |
| Low |
14.70 |
| Volume |
110,780 |
| Split-adjusted Price |
10.76 |
|
|
CMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2011
|
-0.70 / -4.55%
|
15.40
|
15.40
|
14.70
|
14.70
|
14.70
|
10.76
|
110,780
|
|
|
4/20/2011
|
0.00 / 0.00%
|
15.40
|
15.80
|
14.70
|
15.40
|
15.40
|
11.28
|
138,120
|
|
|
4/19/2011
|
-0.80 / -4.94%
|
15.60
|
16.10
|
15.40
|
15.40
|
15.40
|
11.28
|
138,130
|
|
|
4/18/2011
|
-0.80 / -4.71%
|
16.30
|
16.90
|
16.20
|
16.20
|
16.20
|
11.86
|
64,540
|
|
|
4/15/2011
|
-0.80 / -4.49%
|
18.30
|
18.30
|
17.00
|
17.00
|
17.00
|
12.45
|
152,570
|
|
|
4/14/2011
|
-0.20 / -1.11%
|
17.60
|
18.40
|
17.60
|
17.80
|
17.80
|
13.04
|
127,830
|
|
|
4/13/2011
|
-0.70 / -3.74%
|
18.70
|
18.90
|
18.00
|
18.00
|
18.00
|
13.18
|
146,650
|
|
|
4/8/2011
|
-0.30 / -1.58%
|
18.70
|
19.10
|
18.70
|
18.70
|
18.70
|
13.69
|
159,180
|
|
|
4/7/2011
|
+0.30 / +1.60%
|
19.30
|
19.30
|
18.90
|
19.00
|
19.00
|
13.91
|
232,440
|
|
|
4/6/2011
|
+0.80 / +4.47%
|
18.60
|
18.70
|
18.40
|
18.70
|
18.70
|
13.69
|
265,360
|
|
|
4/5/2011
|
-0.60 / -3.24%
|
18.80
|
18.80
|
17.90
|
17.90
|
17.90
|
13.11
|
185,470
|
|
|
4/4/2011
|
-0.20 / -1.07%
|
18.70
|
19.10
|
18.50
|
18.50
|
18.50
|
13.55
|
148,460
|
|
|
4/1/2011
|
-0.10 / -0.53%
|
19.20
|
19.20
|
18.70
|
18.70
|
18.70
|
13.69
|
200,330
|
|
|
3/31/2011
|
-0.40 / -2.08%
|
20.00
|
20.00
|
18.80
|
18.80
|
18.80
|
13.77
|
220,250
|
|
|
3/30/2011
|
0.00 / 0.00%
|
18.40
|
19.70
|
18.40
|
19.20
|
19.20
|
14.06
|
191,700
|
|
|
3/29/2011
|
-0.50 / -2.54%
|
20.20
|
20.20
|
19.20
|
19.20
|
19.20
|
14.06
|
258,110
|
|
|
3/28/2011
|
+0.60 / +3.14%
|
19.40
|
20.00
|
19.20
|
19.70
|
19.70
|
14.43
|
214,680
|
|
|
3/25/2011
|
-1.00 / -4.98%
|
19.30
|
20.00
|
19.10
|
19.10
|
19.10
|
13.99
|
205,270
|
|
|
3/24/2011
|
-1.00 / -4.74%
|
21.40
|
21.40
|
20.10
|
20.10
|
20.10
|
14.72
|
191,470
|
|
|
3/23/2011
|
-1.10 / -4.95%
|
22.00
|
22.10
|
21.10
|
21.10
|
21.10
|
15.45
|
202,090
|
|
|
3/22/2011
|
-1.10 / -4.72%
|
23.40
|
23.40
|
22.20
|
22.20
|
22.20
|
16.26
|
139,920
|
|
|
3/21/2011
|
+0.60 / +2.64%
|
23.60
|
23.80
|
22.80
|
23.30
|
23.30
|
17.06
|
427,620
|
|
|
3/18/2011
|
+1.00 / +4.61%
|
22.50
|
22.70
|
22.50
|
22.70
|
22.70
|
16.62
|
237,680
|
|
|
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
|
|
|