|
Closing price on 3/4/2011
|
|
| Open |
17.00 |
| High |
17.50 |
| Low |
16.50 |
| Volume |
4,320 |
| Split-adjusted Price |
4.44 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/16/2011
|
-1.00 / -4.76%
|
20.20
|
20.20
|
20.00
|
20.00
|
20.00
|
5.08
|
500
|
|
|
2/15/2011
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
5.33
|
0
|
|
|
2/14/2011
|
+0.70 / +3.45%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
5.33
|
10
|
|
|
2/11/2011
|
+0.30 / +1.50%
|
20.80
|
20.80
|
20.00
|
20.30
|
20.30
|
5.15
|
2,860
|
|
|
2/10/2011
|
0.00 / 0.00%
|
19.60
|
20.70
|
19.60
|
20.00
|
20.00
|
5.08
|
6,900
|
|
|
2/9/2011
|
-1.00 / -4.76%
|
20.20
|
20.20
|
20.00
|
20.00
|
20.00
|
5.08
|
11,500
|
|
|
2/8/2011
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
5.33
|
350
|
|
|
1/28/2011
|
0.00 / 0.00%
|
20.50
|
21.00
|
20.00
|
21.00
|
21.00
|
5.33
|
8,420
|
|
|
1/27/2011
|
+1.00 / +5.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
5.33
|
10
|
|
|
1/26/2011
|
-0.70 / -3.38%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
5.08
|
10
|
|
|
1/25/2011
|
+0.70 / +3.50%
|
20.00
|
20.70
|
20.00
|
20.70
|
20.70
|
5.26
|
2,010
|
|
|
1/24/2011
|
-0.50 / -2.44%
|
20.20
|
20.50
|
20.00
|
20.00
|
20.00
|
5.08
|
11,570
|
|
|
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
|
|
|