|
Closing price on 3/30/2011
|
|
| Open |
15.30 |
| High |
15.90 |
| Low |
15.20 |
| Volume |
15,210 |
| Split-adjusted Price |
4.28 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2011
|
0.00 / 0.00%
|
15.30
|
15.90
|
15.20
|
15.70
|
15.70
|
4.28
|
15,210
|
|
|
3/29/2011
|
-0.30 / -1.88%
|
15.30
|
15.70
|
15.30
|
15.70
|
15.70
|
4.28
|
17,010
|
|
|
3/28/2011
|
+0.20 / +1.27%
|
15.10
|
16.00
|
15.10
|
16.00
|
16.00
|
4.36
|
22,010
|
|
|
3/25/2011
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.40
|
15.80
|
15.80
|
4.31
|
28,020
|
|
|
3/24/2011
|
-0.40 / -2.47%
|
15.80
|
16.20
|
15.70
|
15.80
|
15.80
|
4.31
|
22,950
|
|
|
3/23/2011
|
-0.30 / -1.82%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
4.42
|
1,000
|
|
|
3/22/2011
|
0.00 / 0.00%
|
16.50
|
16.80
|
16.50
|
16.50
|
16.50
|
4.50
|
990
|
|
|
3/21/2011
|
+0.30 / +1.85%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.50
|
4.50
|
800
|
|
|
3/18/2011
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
4.42
|
5,000
|
|
|
3/17/2011
|
+0.60 / +3.85%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
4.42
|
20
|
|
|
3/16/2011
|
-0.60 / -3.70%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
4.25
|
70
|
|
|
3/15/2011
|
-0.80 / -4.71%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
4.42
|
1,910
|
|
|
3/14/2011
|
+0.60 / +3.66%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
4.63
|
10
|
|
|
3/11/2011
|
0.00 / 0.00%
|
16.00
|
16.50
|
16.00
|
16.40
|
16.40
|
4.47
|
3,010
|
|
|
3/10/2011
|
+0.70 / +4.46%
|
16.20
|
16.40
|
16.00
|
16.40
|
16.40
|
4.47
|
770
|
|
|
3/9/2011
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.50
|
15.70
|
15.70
|
4.28
|
22,070
|
|
|
3/8/2011
|
-0.70 / -4.24%
|
16.50
|
16.50
|
15.80
|
15.80
|
15.80
|
4.31
|
7,460
|
|
|
3/7/2011
|
-1.00 / -5.71%
|
17.00
|
17.00
|
15.60
|
16.50
|
16.50
|
4.50
|
5,370
|
|
|
3/4/2011
|
+0.50 / +2.94%
|
17.00
|
17.50
|
16.50
|
17.50
|
17.50
|
4.44
|
4,320
|
|
|
3/3/2011
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
4.32
|
100
|
|
|
3/2/2011
|
+0.60 / +3.66%
|
16.40
|
17.00
|
15.60
|
17.00
|
17.00
|
4.32
|
6,410
|
|
|
3/1/2011
|
-0.70 / -4.09%
|
16.30
|
16.70
|
16.30
|
16.40
|
16.40
|
4.16
|
11,080
|
|
|
2/28/2011
|
-0.90 / -5.00%
|
18.00
|
18.00
|
17.10
|
17.10
|
17.10
|
4.34
|
5,580
|
|
|
2/25/2011
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
4.57
|
530
|
|
|
2/24/2011
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
4.57
|
7,040
|
|
|
2/23/2011
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.00
|
18.00
|
18.00
|
4.57
|
1,710
|
|
|
2/22/2011
|
-0.90 / -4.76%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
4.57
|
13,980
|
|
|
2/21/2011
|
-0.90 / -4.55%
|
19.10
|
20.70
|
18.90
|
18.90
|
18.90
|
4.80
|
490
|
|
|
2/18/2011
|
-0.70 / -3.41%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
5.03
|
340
|
|
|
2/17/2011
|
+0.50 / +2.50%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
5.20
|
10
|
|
|