|
Closing price on 5/11/2010
|
|
| Open |
38.90 |
| High |
40.30 |
| Low |
38.50 |
| Volume |
75,140 |
| Split-adjusted Price |
9.55 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2010
|
-2.00 / -4.94%
|
38.90
|
40.30
|
38.50
|
38.50
|
38.50
|
9.55
|
75,140
|
|
|
5/10/2010
|
-2.10 / -4.93%
|
41.40
|
41.40
|
40.50
|
40.50
|
40.50
|
10.04
|
91,020
|
|
|
5/7/2010
|
-0.20 / -0.47%
|
44.80
|
44.80
|
42.10
|
42.60
|
42.60
|
10.56
|
110,410
|
|
|
5/6/2010
|
+2.00 / +4.90%
|
42.70
|
42.80
|
41.00
|
42.80
|
42.80
|
10.61
|
235,020
|
|
|
5/5/2010
|
+1.80 / +4.62%
|
40.90
|
40.90
|
40.50
|
40.80
|
40.80
|
10.12
|
287,240
|
|
|
5/4/2010
|
+1.80 / +4.84%
|
38.40
|
39.00
|
38.00
|
39.00
|
39.00
|
9.67
|
198,070
|
|
|
4/29/2010
|
-1.20 / -3.13%
|
37.50
|
37.60
|
37.00
|
37.20
|
37.20
|
9.22
|
59,000
|
|
|
4/28/2010
|
+0.70 / +1.86%
|
37.00
|
38.40
|
37.00
|
38.40
|
38.40
|
9.52
|
61,010
|
|
|
4/27/2010
|
+1.20 / +3.29%
|
36.50
|
38.30
|
36.50
|
37.70
|
37.70
|
9.35
|
100,490
|
|
|
4/26/2010
|
-0.40 / -1.08%
|
35.50
|
36.50
|
35.50
|
36.50
|
36.50
|
9.05
|
39,770
|
|
|
4/22/2010
|
-0.80 / -2.12%
|
36.50
|
37.00
|
36.50
|
36.90
|
36.90
|
9.15
|
120,790
|
|
|
4/21/2010
|
-1.90 / -4.80%
|
37.70
|
37.70
|
37.70
|
37.70
|
37.70
|
9.35
|
38,250
|
|
|
4/20/2010
|
0.00 / 0.00%
|
41.00
|
41.00
|
37.70
|
39.60
|
39.60
|
9.82
|
44,570
|
|
|
4/19/2010
|
+1.80 / +4.76%
|
39.60
|
39.60
|
39.60
|
39.60
|
39.60
|
9.82
|
90,740
|
|
|
4/16/2010
|
+1.80 / +5.00%
|
37.80
|
37.80
|
37.80
|
37.80
|
37.80
|
9.37
|
15,450
|
|
|
4/15/2010
|
+36.00 / +0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
8.93
|
104,830
|
|
|