|
Closing price on 6/9/2010
|
|
| Open |
29.70 |
| High |
29.80 |
| Low |
28.20 |
| Volume |
57,200 |
| Split-adjusted Price |
7.09 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2010
|
-1.00 / -3.38%
|
29.70
|
29.80
|
28.20
|
28.60
|
28.60
|
7.09
|
57,200
|
|
|
6/8/2010
|
-1.30 / -4.21%
|
29.50
|
30.90
|
29.50
|
29.60
|
29.60
|
7.34
|
20,590
|
|
|
6/7/2010
|
-0.60 / -1.90%
|
30.10
|
30.90
|
30.00
|
30.90
|
30.90
|
7.66
|
39,230
|
|
|
6/4/2010
|
-0.30 / -0.94%
|
32.00
|
32.00
|
31.50
|
31.50
|
31.50
|
7.81
|
11,790
|
|
|
6/3/2010
|
0.00 / 0.00%
|
32.10
|
32.50
|
31.50
|
31.80
|
31.80
|
7.88
|
23,620
|
|
|
6/2/2010
|
-1.20 / -3.64%
|
32.80
|
32.80
|
31.40
|
31.80
|
31.80
|
7.88
|
8,110
|
|
|
6/1/2010
|
-0.10 / -0.30%
|
31.80
|
33.70
|
31.80
|
33.00
|
33.00
|
8.18
|
7,170
|
|
|
5/31/2010
|
+0.80 / +2.48%
|
33.20
|
33.20
|
32.20
|
33.10
|
33.10
|
8.21
|
39,770
|
|
|
5/28/2010
|
+1.50 / +4.87%
|
31.90
|
32.30
|
31.00
|
32.30
|
32.30
|
8.01
|
67,050
|
|
|
5/27/2010
|
-1.50 / -4.64%
|
31.10
|
31.10
|
30.70
|
30.80
|
30.80
|
7.64
|
49,380
|
|
|
5/26/2010
|
-0.20 / -0.62%
|
32.50
|
32.50
|
32.00
|
32.30
|
32.30
|
8.01
|
10,770
|
|
|
5/25/2010
|
+0.50 / +1.56%
|
32.00
|
32.50
|
32.00
|
32.50
|
32.50
|
8.06
|
14,120
|
|
|
5/24/2010
|
+0.70 / +2.24%
|
32.60
|
32.60
|
32.00
|
32.00
|
32.00
|
7.93
|
6,720
|
|
|
5/21/2010
|
-1.60 / -4.86%
|
31.30
|
32.50
|
31.30
|
31.30
|
31.30
|
7.76
|
55,480
|
|
|
5/20/2010
|
+0.20 / +0.61%
|
31.10
|
32.90
|
31.10
|
32.90
|
32.90
|
8.16
|
58,930
|
|
|
5/19/2010
|
-1.70 / -4.94%
|
32.80
|
32.90
|
32.70
|
32.70
|
32.70
|
8.11
|
73,410
|
|
|
5/18/2010
|
+0.90 / +2.69%
|
35.00
|
35.00
|
33.80
|
34.40
|
34.40
|
8.53
|
17,840
|
|
|
5/17/2010
|
-1.60 / -4.56%
|
35.50
|
35.50
|
33.50
|
33.50
|
33.50
|
8.31
|
69,850
|
|
|
5/14/2010
|
-1.50 / -4.10%
|
38.00
|
38.00
|
35.10
|
35.10
|
35.10
|
8.70
|
68,020
|
|
|
5/13/2010
|
0.00 / 0.00%
|
38.00
|
38.00
|
36.20
|
36.60
|
36.60
|
9.07
|
44,230
|
|
|
5/12/2010
|
-1.90 / -4.94%
|
36.70
|
36.70
|
36.60
|
36.60
|
36.60
|
9.07
|
118,660
|
|
|
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
|
|
|