|
Closing price on 1/21/2011
|
|
| Open |
20.10 |
| High |
20.50 |
| Low |
20.10 |
| Volume |
5,240 |
| Split-adjusted Price |
5.20 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/21/2011
|
-0.30 / -1.44%
|
20.10
|
20.50
|
20.10
|
20.50
|
20.50
|
5.20
|
5,240
|
|
|
1/20/2011
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
5.28
|
300
|
|
|
1/19/2011
|
+0.10 / +0.48%
|
20.00
|
20.80
|
20.00
|
20.80
|
20.80
|
5.28
|
6,710
|
|
|
1/18/2011
|
0.00 / 0.00%
|
20.90
|
21.00
|
20.00
|
20.70
|
20.70
|
5.26
|
4,950
|
|
|
1/17/2011
|
-0.10 / -0.48%
|
20.80
|
21.00
|
20.00
|
20.70
|
20.70
|
5.26
|
6,350
|
|
|
1/14/2011
|
+0.30 / +1.46%
|
19.90
|
20.80
|
19.90
|
20.80
|
20.80
|
5.28
|
2,220
|
|
|
1/13/2011
|
+0.80 / +4.06%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
5.20
|
30
|
|
|
1/12/2011
|
-0.80 / -3.90%
|
20.80
|
20.80
|
19.70
|
19.70
|
19.70
|
5.00
|
7,220
|
|
|
1/11/2011
|
-0.20 / -0.97%
|
21.00
|
21.00
|
20.00
|
20.50
|
20.50
|
5.20
|
2,200
|
|
|
1/10/2011
|
-0.30 / -1.43%
|
21.00
|
21.00
|
20.40
|
20.70
|
20.70
|
5.26
|
4,900
|
|
|
1/7/2011
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
5.33
|
100
|
|
|
1/6/2011
|
+0.30 / +1.45%
|
20.00
|
21.00
|
20.00
|
21.00
|
21.00
|
5.33
|
16,110
|
|
|
1/5/2011
|
+0.20 / +0.98%
|
20.80
|
20.80
|
20.00
|
20.70
|
20.70
|
5.26
|
11,600
|
|
|
1/4/2011
|
+0.90 / +4.59%
|
20.50
|
20.50
|
20.00
|
20.50
|
20.50
|
5.20
|
3,100
|
|
|
12/31/2010
|
-1.00 / -4.85%
|
20.70
|
20.70
|
19.60
|
19.60
|
19.60
|
4.98
|
21,600
|
|
|
12/30/2010
|
+0.30 / +1.48%
|
20.40
|
20.60
|
19.70
|
20.60
|
20.60
|
5.23
|
25,000
|
|
|
12/29/2010
|
+0.30 / +1.50%
|
20.30
|
20.50
|
20.00
|
20.30
|
20.30
|
5.15
|
7,520
|
|
|
12/28/2010
|
+0.10 / +0.50%
|
20.20
|
20.20
|
20.00
|
20.00
|
20.00
|
5.08
|
10,010
|
|
|
12/27/2010
|
0.00 / 0.00%
|
20.10
|
20.10
|
19.90
|
19.90
|
19.90
|
5.05
|
30,650
|
|
|
12/24/2010
|
+0.10 / +0.51%
|
20.00
|
20.00
|
19.80
|
19.90
|
19.90
|
5.05
|
22,440
|
|
|
12/23/2010
|
-0.50 / -2.46%
|
20.00
|
20.00
|
19.80
|
19.80
|
19.80
|
5.03
|
10,000
|
|
|
12/22/2010
|
+0.10 / +0.50%
|
20.20
|
20.50
|
20.20
|
20.30
|
20.30
|
5.15
|
16,600
|
|
|
12/21/2010
|
+0.20 / +1.00%
|
20.00
|
20.20
|
20.00
|
20.20
|
20.20
|
5.13
|
3,050
|
|
|
12/20/2010
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
5.08
|
3,000
|
|
|
12/17/2010
|
-0.20 / -0.99%
|
20.20
|
20.30
|
20.00
|
20.00
|
20.00
|
5.08
|
650
|
|
|
12/16/2010
|
-0.40 / -1.94%
|
20.30
|
20.30
|
19.90
|
20.20
|
20.20
|
5.13
|
19,610
|
|
|
12/15/2010
|
-0.30 / -1.44%
|
20.70
|
20.70
|
20.30
|
20.60
|
20.60
|
5.23
|
14,200
|
|
|
12/14/2010
|
0.00 / 0.00%
|
20.10
|
20.90
|
20.10
|
20.90
|
20.90
|
5.31
|
13,810
|
|
|
12/13/2010
|
+0.40 / +1.95%
|
21.20
|
21.40
|
20.80
|
20.90
|
20.90
|
5.31
|
42,390
|
|
|
12/10/2010
|
+0.10 / +0.49%
|
20.40
|
21.10
|
20.40
|
20.50
|
20.50
|
5.20
|
8,830
|
|
|