|
Closing price on 5/25/2011
|
|
| Open |
8.40 |
| High |
8.90 |
| Low |
8.40 |
| Volume |
82,970 |
| Split-adjusted Price |
6.15 |
|
|
CMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2011
|
-0.40 / -4.55%
|
8.40
|
8.90
|
8.40
|
8.40
|
8.40
|
6.15
|
82,970
|
|
|
5/24/2011
|
-0.40 / -4.35%
|
8.90
|
9.20
|
8.80
|
8.80
|
8.80
|
6.44
|
140,310
|
|
|
5/23/2011
|
-0.30 / -3.16%
|
9.80
|
9.80
|
9.10
|
9.20
|
9.20
|
6.74
|
126,940
|
|
|
5/20/2011
|
-0.40 / -4.04%
|
9.90
|
10.00
|
9.50
|
9.50
|
9.50
|
6.96
|
163,240
|
|
|
5/19/2011
|
0.00 / 0.00%
|
10.20
|
10.30
|
9.90
|
9.90
|
9.90
|
7.25
|
131,380
|
|
|
5/18/2011
|
+0.40 / +4.21%
|
9.30
|
9.90
|
9.30
|
9.90
|
9.90
|
7.25
|
133,510
|
|
|
5/17/2011
|
-0.50 / -5.00%
|
9.50
|
9.60
|
9.50
|
9.50
|
9.50
|
6.96
|
184,780
|
|
|
5/16/2011
|
-0.50 / -4.76%
|
10.50
|
10.60
|
10.00
|
10.00
|
10.00
|
7.32
|
73,790
|
|
|
5/13/2011
|
-0.30 / -2.78%
|
10.80
|
10.80
|
10.30
|
10.50
|
10.50
|
7.69
|
190,760
|
|
|
5/12/2011
|
-0.50 / -4.42%
|
10.80
|
11.10
|
10.80
|
10.80
|
10.80
|
7.91
|
86,700
|
|
|
5/11/2011
|
-0.50 / -4.24%
|
11.80
|
11.80
|
11.30
|
11.30
|
11.30
|
8.28
|
76,820
|
|
|
5/10/2011
|
-0.60 / -4.84%
|
12.00
|
12.40
|
11.80
|
11.80
|
11.80
|
8.64
|
77,310
|
|
|
5/9/2011
|
-0.60 / -4.62%
|
13.30
|
13.30
|
12.40
|
12.40
|
12.40
|
9.08
|
133,240
|
|
|
5/6/2011
|
-0.20 / -1.52%
|
13.40
|
13.40
|
12.70
|
13.00
|
13.00
|
9.52
|
84,760
|
|
|
5/5/2011
|
-0.50 / -3.65%
|
13.80
|
13.80
|
13.10
|
13.20
|
13.20
|
9.67
|
90,150
|
|
|
5/4/2011
|
-0.30 / -2.14%
|
14.00
|
14.20
|
13.60
|
13.70
|
13.70
|
10.03
|
83,260
|
|
|
4/29/2011
|
+0.50 / +3.70%
|
14.00
|
14.00
|
13.60
|
14.00
|
14.00
|
10.25
|
126,720
|
|
|
4/28/2011
|
+0.40 / +3.05%
|
13.30
|
13.60
|
13.10
|
13.50
|
13.50
|
9.89
|
141,110
|
|
|
4/27/2011
|
-0.60 / -4.38%
|
13.10
|
13.90
|
13.10
|
13.10
|
13.10
|
9.59
|
99,300
|
|
|
4/26/2011
|
-0.70 / -4.86%
|
14.00
|
14.40
|
13.70
|
13.70
|
13.70
|
10.03
|
114,530
|
|
|
4/25/2011
|
+0.40 / +2.86%
|
14.60
|
14.70
|
14.20
|
14.40
|
14.40
|
10.55
|
118,040
|
|
|
4/22/2011
|
-0.70 / -4.76%
|
14.90
|
14.90
|
14.00
|
14.00
|
14.00
|
10.25
|
97,430
|
|
|
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
|
|
|