|
Closing price on 5/23/2011
|
|
| Open |
14.00 |
| High |
14.00 |
| Low |
14.00 |
| Volume |
10 |
| Split-adjusted Price |
3.82 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2011
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
3.82
|
10
|
|
|
5/20/2011
|
+0.40 / +2.94%
|
13.60
|
14.00
|
13.60
|
14.00
|
14.00
|
3.82
|
740
|
|
|
5/19/2011
|
-0.20 / -1.45%
|
13.70
|
13.80
|
13.60
|
13.60
|
13.60
|
3.71
|
1,120
|
|
|
5/18/2011
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
3.76
|
0
|
|
|
5/17/2011
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
3.76
|
100
|
|
|
5/16/2011
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
3.76
|
1,040
|
|
|
5/13/2011
|
+0.10 / +0.73%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
3.76
|
100
|
|
|
5/12/2011
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
3.73
|
21,190
|
|
|
5/11/2011
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
3.73
|
70
|
|
|
5/10/2011
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
3.73
|
4,400
|
|
|
5/9/2011
|
-0.20 / -1.44%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
3.73
|
2,000
|
|
|
5/6/2011
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
3.79
|
510
|
|
|
5/5/2011
|
+0.40 / +2.96%
|
13.70
|
13.90
|
13.60
|
13.90
|
13.90
|
3.79
|
4,000
|
|
|
5/4/2011
|
-0.60 / -4.26%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
3.68
|
10
|
|
|
4/29/2011
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
3.84
|
0
|
|
|
4/28/2011
|
+0.60 / +4.44%
|
13.50
|
14.10
|
13.50
|
14.10
|
14.10
|
3.84
|
1,010
|
|
|
4/27/2011
|
-0.30 / -2.17%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
3.68
|
10
|
|
|
4/26/2011
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
3.76
|
0
|
|
|
4/25/2011
|
+0.30 / +2.22%
|
13.50
|
13.80
|
13.50
|
13.80
|
13.80
|
3.76
|
2,100
|
|
|
4/22/2011
|
-0.30 / -2.17%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
3.68
|
1,490
|
|
|
4/21/2011
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
3.76
|
0
|
|
|
4/20/2011
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
3.76
|
500
|
|
|
4/19/2011
|
-0.20 / -1.43%
|
14.00
|
14.00
|
13.80
|
13.80
|
13.80
|
3.76
|
3,630
|
|
|
4/18/2011
|
-0.50 / -3.45%
|
14.20
|
14.20
|
14.00
|
14.00
|
14.00
|
3.82
|
8,850
|
|
|
4/15/2011
|
+0.20 / +1.40%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
3.95
|
200
|
|
|
4/14/2011
|
-0.50 / -3.38%
|
14.80
|
14.80
|
14.30
|
14.30
|
14.30
|
3.90
|
5,200
|
|
|
4/13/2011
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
4.03
|
40
|
|
|
4/8/2011
|
+0.50 / +3.50%
|
14.30
|
14.80
|
14.30
|
14.80
|
14.80
|
4.03
|
10,400
|
|
|
4/7/2011
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.00
|
14.30
|
14.30
|
3.90
|
23,340
|
|
|
4/6/2011
|
-0.10 / -0.69%
|
14.30
|
14.50
|
14.10
|
14.40
|
14.40
|
3.93
|
29,850
|
|
|