|
Closing price on 8/30/2012
|
|
| Open |
15.20 |
| High |
16.00 |
| Low |
15.20 |
| Volume |
30 |
| Split-adjusted Price |
4.62 |
|
|
CMV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2012
|
0.00 / 0.00%
|
15.20
|
16.00
|
15.20
|
16.00
|
16.00
|
4.62
|
30
|
|
|
8/29/2012
|
+0.20 / +1.27%
|
15.60
|
16.00
|
15.50
|
16.00
|
16.00
|
4.62
|
1,350
|
|
|
8/28/2012
|
+0.30 / +1.94%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
4.56
|
300
|
|
|
8/27/2012
|
-0.70 / -4.32%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
4.48
|
250
|
|
|
8/24/2012
|
+0.70 / +4.52%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
4.68
|
1,910
|
|
|
8/23/2012
|
-0.50 / -3.13%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
4.48
|
1,490
|
|
|
8/22/2012
|
-0.20 / -1.23%
|
16.00
|
16.10
|
16.00
|
16.00
|
16.00
|
4.62
|
5,190
|
|
|
8/21/2012
|
-0.70 / -4.14%
|
16.50
|
16.50
|
16.20
|
16.20
|
16.20
|
4.68
|
2,070
|
|
|
8/20/2012
|
-0.10 / -0.59%
|
16.60
|
16.90
|
16.50
|
16.90
|
16.90
|
4.88
|
6,500
|
|
|
8/17/2012
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.80
|
17.00
|
17.00
|
4.91
|
8,060
|
|
|
8/16/2012
|
0.00 / 0.00%
|
16.60
|
17.00
|
16.60
|
17.00
|
17.00
|
4.91
|
10,260
|
|
|
8/15/2012
|
-0.20 / -1.16%
|
16.50
|
17.00
|
16.50
|
17.00
|
17.00
|
4.91
|
3,710
|
|
|
8/14/2012
|
+0.20 / +1.18%
|
16.80
|
17.20
|
16.80
|
17.20
|
17.20
|
4.97
|
9,160
|
|
|
8/13/2012
|
-0.50 / -2.86%
|
16.50
|
17.00
|
16.50
|
17.00
|
17.00
|
4.91
|
6,120
|
|
|
8/10/2012
|
0.00 / 0.00%
|
17.50
|
17.50
|
16.70
|
17.50
|
17.50
|
4.85
|
3,430
|
|
|
8/9/2012
|
+0.30 / +1.74%
|
18.00
|
18.00
|
17.00
|
17.50
|
17.50
|
4.85
|
8,180
|
|
|
8/8/2012
|
+0.10 / +0.58%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
4.77
|
5,000
|
|
|
8/7/2012
|
+0.10 / +0.59%
|
17.00
|
17.10
|
16.80
|
17.10
|
17.10
|
4.74
|
11,860
|
|
|
8/6/2012
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
4.71
|
3,390
|
|
|
8/3/2012
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
4.71
|
5,000
|
|
|
8/2/2012
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
4.71
|
3,000
|
|
|
8/1/2012
|
+0.50 / +3.03%
|
16.50
|
17.00
|
16.50
|
17.00
|
17.00
|
4.71
|
2,500
|
|
|
7/31/2012
|
-0.50 / -2.94%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
4.57
|
7,230
|
|
|
7/30/2012
|
+0.20 / +1.19%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
4.71
|
100
|
|
|
7/27/2012
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.70
|
16.80
|
16.80
|
4.66
|
280
|
|
|
7/26/2012
|
-0.10 / -0.59%
|
16.20
|
16.80
|
16.20
|
16.80
|
16.80
|
4.66
|
1,020
|
|
|
7/25/2012
|
+0.50 / +3.05%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.90
|
4.69
|
230
|
|
|
7/24/2012
|
+0.10 / +0.61%
|
16.80
|
16.80
|
16.40
|
16.40
|
16.40
|
4.55
|
510
|
|
|
7/23/2012
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
4.52
|
0
|
|
|
7/20/2012
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
4.52
|
1,000
|
|
|