Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/6/2011	-0.20 / -1.43%	14.30	14.50	13.60	13.80	13.80	5.15	23,100
10/5/2011	+0.70 / +5.26%	14.10	14.10	14.00	14.00	14.00	5.22	18,000
10/4/2011	+0.60 / +4.72%	13.40	13.90	13.20	13.30	13.30	4.96	35,600
10/3/2011	+0.30 / +2.42%	13.00	13.20	12.70	12.70	12.70	4.74	19,000
9/30/2011	-0.50 / -3.88%	12.40	13.10	12.10	12.40	12.40	4.63	11,000
9/29/2011	0.00 / 0.00%	12.40	12.90	12.40	12.90	12.90	4.81	3,300
9/28/2011	+0.20 / +1.57%	12.70	13.20	12.70	12.90	12.90	4.81	12,900
9/27/2011	0.00 / 0.00%	12.80	12.80	12.60	12.70	12.70	4.74	17,000
9/26/2011	-0.30 / -2.31%	13.30	13.30	12.60	12.70	12.70	4.74	10,500
9/23/2011	-0.50 / -3.70%	13.50	13.50	12.90	13.00	13.00	4.85	9,600
9/22/2011	-0.70 / -4.93%	14.10	14.10	13.50	13.50	13.50	5.04	2,000
9/21/2011	-0.80 / -5.33%	14.00	14.50	13.50	14.20	14.20	5.30	126,600
9/20/2011	+0.60 / +4.17%	15.50	15.70	14.50	15.00	15.00	5.24	73,700
9/19/2011	-1.40 / -8.86%	15.80	16.00	14.40	14.40	14.40	5.03	100,700
9/16/2011	+1.60 / +11.27%	16.20	16.20	14.20	15.80	15.80	5.51	93,900
9/15/2011	-0.50 / -3.40%	15.60	15.60	14.20	14.20	14.20	4.96	89,500
9/14/2011	+0.60 / +4.26%	15.50	16.00	14.70	14.70	14.70	5.13	89,700
9/13/2011	-0.30 / -2.08%	15.50	15.50	14.10	14.10	14.10	4.92	42,100
9/12/2011	-0.10 / -0.69%	15.10	15.10	13.50	14.40	14.40	5.03	29,000
9/9/2011	+0.60 / +4.32%	14.20	14.50	14.00	14.50	14.50	5.06	21,500
9/8/2011	-0.10 / -0.71%	13.60	14.10	13.60	13.90	13.90	4.85	22,000
9/7/2011	-0.40 / -2.78%	14.10	14.10	14.00	14.00	14.00	4.89	25,300
9/6/2011	+0.60 / +4.35%	13.50	14.50	13.50	14.40	14.40	5.03	31,100
9/5/2011	+0.10 / +0.73%	13.80	14.00	13.80	13.80	13.80	4.82	4,200
9/1/2011	0.00 / 0.00%	14.00	14.00	13.70	13.70	13.70	4.78	1,200
8/31/2011	+0.40 / +3.01%	13.70	13.70	13.70	13.70	13.70	4.78	0
8/30/2011	-0.50 / -3.62%	14.00	14.00	13.30	13.30	13.30	4.64	1,000
8/29/2011	+0.60 / +4.55%	13.60	13.80	13.60	13.80	13.80	4.82	1,300
8/26/2011	-0.10 / -0.75%	13.70	13.70	13.20	13.20	13.20	4.61	1,300
8/25/2011	0.00 / 0.00%	13.30	13.30	13.30	13.30	13.30	4.64	1,200

<<Previous 30 days Next 30 days>>

CMS News

23/10	CMS: Financial Statement Quarter 3/2020
22/10	CMS: Financial Statement Quarter 3/2020 (holding company)
19/10	CMS: Change in personnel
16/09	CMS: Notice of record date for a ballot
21/08	CMS: Stock ineligible for margin trading