Closing price on 9/28/2010
|
|
Open |
29.00 |
High |
29.70 |
Low |
29.00 |
Volume |
8,920 |
Split-adjusted Price |
21.75 |
|
|
CMT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/28/2010
|
+0.70 / +2.41%
|
29.00
|
29.70
|
29.00
|
29.70
|
29.70
|
21.75
|
8,920
|
|
9/27/2010
|
-0.50 / -1.69%
|
29.20
|
29.40
|
29.00
|
29.00
|
29.00
|
21.24
|
9,390
|
|
9/24/2010
|
-0.50 / -1.67%
|
30.00
|
30.00
|
29.50
|
29.50
|
29.50
|
21.60
|
11,030
|
|
9/23/2010
|
-0.90 / -2.91%
|
30.00
|
30.00
|
29.60
|
30.00
|
30.00
|
21.97
|
11,380
|
|
9/22/2010
|
+0.30 / +0.98%
|
30.60
|
30.90
|
30.20
|
30.90
|
30.90
|
22.63
|
9,600
|
|
9/21/2010
|
+0.10 / +0.33%
|
30.80
|
30.80
|
30.50
|
30.60
|
30.60
|
22.41
|
4,690
|
|
9/20/2010
|
-0.30 / -0.97%
|
30.80
|
31.00
|
30.50
|
30.50
|
30.50
|
22.34
|
4,000
|
|
9/17/2010
|
+0.80 / +2.67%
|
30.80
|
30.80
|
30.00
|
30.80
|
30.80
|
22.56
|
7,290
|
|
9/16/2010
|
+1.00 / +3.45%
|
29.50
|
30.00
|
29.00
|
30.00
|
30.00
|
21.97
|
3,100
|
|
9/15/2010
|
-0.60 / -2.03%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
21.24
|
530
|
|
9/14/2010
|
-0.60 / -1.99%
|
31.00
|
31.00
|
29.60
|
29.60
|
29.60
|
21.68
|
4,630
|
|
9/13/2010
|
0.00 / 0.00%
|
30.00
|
30.20
|
29.00
|
30.20
|
30.20
|
22.12
|
14,250
|
|
9/10/2010
|
-0.80 / -2.58%
|
31.00
|
31.20
|
30.20
|
30.20
|
30.20
|
22.12
|
20,780
|
|
9/9/2010
|
-0.30 / -0.96%
|
31.10
|
31.30
|
30.90
|
31.00
|
31.00
|
22.70
|
27,680
|
|
9/8/2010
|
-1.60 / -4.86%
|
32.00
|
32.00
|
31.30
|
31.30
|
31.30
|
22.92
|
30,260
|
|
9/7/2010
|
0.00 / 0.00%
|
32.00
|
32.90
|
31.80
|
32.90
|
32.90
|
24.09
|
21,850
|
|
9/6/2010
|
+1.50 / +4.78%
|
31.50
|
32.90
|
31.50
|
32.90
|
32.90
|
24.09
|
20,430
|
|
9/1/2010
|
+1.40 / +4.67%
|
30.00
|
31.40
|
29.70
|
31.40
|
31.40
|
22.99
|
12,910
|
|
8/31/2010
|
-0.80 / -2.60%
|
30.80
|
31.40
|
30.00
|
30.00
|
30.00
|
21.97
|
3,530
|
|
8/30/2010
|
+1.40 / +4.76%
|
30.50
|
30.80
|
30.50
|
30.80
|
30.80
|
22.56
|
17,580
|
|
8/27/2010
|
0.00 / 0.00%
|
28.10
|
29.40
|
28.00
|
29.40
|
29.40
|
21.53
|
26,150
|
|
8/26/2010
|
-1.50 / -4.85%
|
29.50
|
30.90
|
29.40
|
29.40
|
29.40
|
21.53
|
26,600
|
|
8/25/2010
|
-1.60 / -4.92%
|
30.90
|
32.50
|
30.90
|
30.90
|
30.90
|
22.63
|
4,650
|
|
8/24/2010
|
-0.40 / -1.22%
|
31.40
|
32.50
|
31.30
|
32.50
|
32.50
|
23.80
|
26,990
|
|
8/23/2010
|
-0.40 / -1.20%
|
32.20
|
33.20
|
32.20
|
32.90
|
32.90
|
24.09
|
13,880
|
|
8/20/2010
|
0.00 / 0.00%
|
33.30
|
33.30
|
32.00
|
33.30
|
33.30
|
24.39
|
30,570
|
|
8/19/2010
|
-0.50 / -1.48%
|
32.50
|
33.30
|
32.20
|
33.30
|
33.30
|
24.39
|
13,080
|
|
8/18/2010
|
-0.10 / -0.29%
|
33.80
|
33.90
|
32.50
|
33.80
|
33.80
|
24.75
|
10,020
|
|
8/17/2010
|
-0.10 / -0.29%
|
32.60
|
34.00
|
32.60
|
33.90
|
33.90
|
24.83
|
17,550
|
|
8/16/2010
|
+1.00 / +3.03%
|
33.90
|
34.50
|
33.20
|
34.00
|
34.00
|
24.90
|
16,820
|
|
|