|
Closing price on 6/21/2011
|
|
| Open |
22.20 |
| High |
22.50 |
| Low |
22.20 |
| Volume |
1,190 |
| Split-adjusted Price |
4.88 |
|
|
CMV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2011
|
+0.30 / +1.35%
|
22.20
|
22.50
|
22.20
|
22.50
|
22.50
|
4.88
|
1,190
|
|
|
6/20/2011
|
+0.10 / +0.45%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
4.82
|
5,000
|
|
|
6/17/2011
|
+0.10 / +0.45%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
4.80
|
500
|
|
|
6/16/2011
|
-0.20 / -0.90%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
4.78
|
6,010
|
|
|
6/15/2011
|
0.00 / 0.00%
|
22.20
|
22.30
|
22.20
|
22.20
|
22.20
|
4.82
|
4,510
|
|
|
6/14/2011
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
4.82
|
10
|
|
|
6/13/2011
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
4.82
|
10
|
|
|
6/10/2011
|
+0.20 / +0.91%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
4.82
|
100
|
|
|
6/9/2011
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
4.78
|
2,540
|
|
|
6/8/2011
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
4.78
|
610
|
|
|
6/7/2011
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
4.78
|
1,520
|
|
|
6/6/2011
|
+0.20 / +0.92%
|
21.90
|
22.00
|
21.90
|
22.00
|
22.00
|
4.78
|
8,090
|
|
|
6/3/2011
|
-0.20 / -0.91%
|
20.90
|
21.80
|
20.90
|
21.80
|
21.80
|
4.73
|
70
|
|
|
6/2/2011
|
+0.60 / +2.80%
|
21.50
|
22.00
|
21.50
|
22.00
|
22.00
|
4.78
|
2,690
|
|
|
6/1/2011
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
4.65
|
0
|
|
|
5/31/2011
|
+0.40 / +1.90%
|
21.20
|
22.00
|
21.20
|
21.40
|
21.40
|
4.65
|
1,040
|
|
|
5/30/2011
|
+0.10 / +0.48%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
4.56
|
140
|
|
|
5/27/2011
|
-0.10 / -0.48%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
4.54
|
1,000
|
|
|
5/26/2011
|
+0.10 / +0.48%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
4.56
|
20
|
|
|
5/25/2011
|
+0.20 / +0.97%
|
20.80
|
20.90
|
20.80
|
20.90
|
20.90
|
4.54
|
110
|
|
|
5/24/2011
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
4.49
|
340
|
|
|
5/23/2011
|
+0.20 / +0.98%
|
20.50
|
20.70
|
20.50
|
20.70
|
20.70
|
4.49
|
1,780
|
|
|
5/20/2011
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
4.45
|
0
|
|
|
5/19/2011
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
4.45
|
0
|
|
|
5/18/2011
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
4.45
|
0
|
|
|
5/17/2011
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
4.45
|
0
|
|
|
5/16/2011
|
0.00 / 0.00%
|
19.50
|
20.50
|
19.50
|
20.50
|
20.50
|
4.45
|
290
|
|
|
5/13/2011
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
4.45
|
0
|
|
|
5/12/2011
|
+0.10 / +0.49%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
4.45
|
10
|
|
|
5/11/2011
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
4.43
|
0
|
|
|