|
Closing price on 6/15/2011
|
|
| Open |
8.90 |
| High |
8.90 |
| Low |
8.70 |
| Volume |
42,840 |
| Split-adjusted Price |
6.37 |
|
|
CMT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2011
|
-0.40 / -4.40%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.70
|
6.37
|
42,840
|
|
|
6/14/2011
|
0.00 / 0.00%
|
9.20
|
9.50
|
9.00
|
9.10
|
9.10
|
6.66
|
80,360
|
|
|
6/13/2011
|
+0.30 / +3.41%
|
9.10
|
9.10
|
8.90
|
9.10
|
9.10
|
6.66
|
93,810
|
|
|
6/10/2011
|
+0.40 / +4.76%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.80
|
6.44
|
77,830
|
|
|
6/9/2011
|
-0.40 / -4.55%
|
8.50
|
9.00
|
8.40
|
8.40
|
8.40
|
6.15
|
16,150
|
|
|
6/8/2011
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.80
|
6.44
|
42,400
|
|
|
6/7/2011
|
+0.30 / +3.49%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.90
|
6.52
|
36,400
|
|
|
6/6/2011
|
-0.20 / -2.27%
|
8.80
|
8.80
|
8.40
|
8.60
|
8.60
|
6.30
|
17,810
|
|
|
6/3/2011
|
-0.40 / -4.35%
|
9.10
|
9.20
|
8.80
|
8.80
|
8.80
|
6.44
|
47,130
|
|
|
6/2/2011
|
+0.40 / +4.55%
|
9.00
|
9.20
|
8.90
|
9.20
|
9.20
|
6.74
|
110,540
|
|
|
6/1/2011
|
+0.40 / +4.76%
|
8.50
|
8.80
|
8.40
|
8.80
|
8.80
|
6.44
|
34,220
|
|
|
5/31/2011
|
+0.40 / +5.00%
|
7.60
|
8.40
|
7.60
|
8.40
|
8.40
|
6.15
|
365,570
|
|
|
5/30/2011
|
-0.40 / -4.76%
|
8.50
|
8.50
|
8.00
|
8.00
|
8.00
|
5.86
|
177,000
|
|
|
5/27/2011
|
-0.40 / -4.55%
|
8.40
|
8.90
|
8.40
|
8.40
|
8.40
|
6.15
|
177,640
|
|
|
5/26/2011
|
+0.40 / +4.76%
|
8.00
|
8.80
|
8.00
|
8.80
|
8.80
|
6.44
|
136,040
|
|
|
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
|
|
|