Closing price on 5/17/2010
|
|
Open |
46.00 |
High |
46.00 |
Low |
43.50 |
Volume |
116,780 |
Split-adjusted Price |
31.86 |
|
|
CMT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/17/2010
|
-2.20 / -4.81%
|
46.00
|
46.00
|
43.50
|
43.50
|
43.50
|
31.86
|
116,780
|
|
5/14/2010
|
-2.30 / -4.79%
|
48.00
|
48.00
|
45.70
|
45.70
|
45.70
|
33.47
|
43,510
|
|
5/13/2010
|
0.00 / 0.00%
|
48.00
|
49.80
|
46.00
|
48.00
|
48.00
|
35.15
|
30,070
|
|
5/12/2010
|
-2.50 / -4.95%
|
48.80
|
50.00
|
48.00
|
48.00
|
48.00
|
35.15
|
89,900
|
|
5/11/2010
|
-1.00 / -1.94%
|
52.00
|
52.00
|
50.00
|
50.50
|
50.50
|
36.98
|
48,130
|
|
5/10/2010
|
-2.50 / -4.63%
|
54.00
|
54.50
|
51.50
|
51.50
|
51.50
|
37.71
|
54,830
|
|
5/7/2010
|
-1.00 / -1.82%
|
54.00
|
54.50
|
53.00
|
54.00
|
54.00
|
39.54
|
94,350
|
|
5/6/2010
|
+1.00 / +1.85%
|
54.00
|
56.50
|
54.00
|
55.00
|
55.00
|
40.28
|
96,810
|
|
5/5/2010
|
-2.00 / -3.57%
|
54.00
|
56.00
|
54.00
|
54.00
|
54.00
|
39.54
|
35,650
|
|
5/4/2010
|
0.00 / 0.00%
|
57.00
|
57.50
|
55.00
|
56.00
|
56.00
|
41.01
|
81,190
|
|
4/29/2010
|
+2.50 / +4.67%
|
53.00
|
56.00
|
53.00
|
56.00
|
56.00
|
41.01
|
285,100
|
|
4/28/2010
|
-2.00 / -3.60%
|
56.50
|
56.50
|
53.00
|
53.50
|
53.50
|
39.18
|
96,390
|
|
4/27/2010
|
0.00 / 0.00%
|
55.50
|
56.00
|
55.50
|
55.50
|
55.50
|
40.64
|
32,550
|
|
4/26/2010
|
-2.50 / -4.31%
|
58.00
|
58.00
|
55.50
|
55.50
|
55.50
|
40.64
|
30,780
|
|
4/22/2010
|
0.00 / 0.00%
|
59.00
|
59.50
|
58.00
|
58.00
|
58.00
|
42.47
|
39,100
|
|
4/21/2010
|
+2.50 / +4.50%
|
56.50
|
58.00
|
55.50
|
58.00
|
58.00
|
42.47
|
115,820
|
|
4/20/2010
|
-0.50 / -0.89%
|
58.00
|
58.00
|
55.50
|
55.50
|
55.50
|
40.64
|
59,310
|
|
4/19/2010
|
-1.00 / -1.75%
|
56.00
|
56.50
|
55.00
|
56.00
|
56.00
|
41.01
|
57,950
|
|
4/16/2010
|
-2.00 / -3.39%
|
59.00
|
59.00
|
56.50
|
57.00
|
57.00
|
41.74
|
81,170
|
|
4/15/2010
|
0.00 / 0.00%
|
59.00
|
59.50
|
58.00
|
59.00
|
59.00
|
43.21
|
50,600
|
|
4/14/2010
|
+0.50 / +0.85%
|
58.50
|
60.50
|
58.50
|
59.00
|
59.00
|
43.21
|
129,620
|
|
4/13/2010
|
-2.50 / -4.10%
|
61.00
|
61.00
|
58.50
|
58.50
|
58.50
|
42.84
|
66,160
|
|
4/12/2010
|
-3.00 / -4.69%
|
61.00
|
61.00
|
61.00
|
61.00
|
61.00
|
44.67
|
84,330
|
|
4/9/2010
|
-1.50 / -2.29%
|
64.50
|
64.50
|
62.50
|
64.00
|
64.00
|
46.87
|
104,130
|
|
4/8/2010
|
+1.00 / +1.55%
|
65.50
|
66.50
|
64.00
|
65.50
|
65.50
|
47.97
|
167,670
|
|
4/7/2010
|
+3.00 / +4.88%
|
62.00
|
64.50
|
61.00
|
64.50
|
64.50
|
47.23
|
143,710
|
|
4/6/2010
|
-3.00 / -4.65%
|
62.50
|
65.00
|
61.50
|
61.50
|
61.50
|
45.04
|
87,050
|
|
4/5/2010
|
+3.00 / +4.88%
|
63.50
|
64.50
|
62.50
|
64.50
|
64.50
|
47.23
|
89,960
|
|
4/2/2010
|
+2.50 / +4.24%
|
59.00
|
61.50
|
59.00
|
61.50
|
61.50
|
45.04
|
98,990
|
|
4/1/2010
|
+2.50 / +4.42%
|
58.00
|
59.00
|
57.00
|
59.00
|
59.00
|
43.21
|
162,500
|
|
|