|
|
Closing price on 8/31/2010
|
|
| Open |
25.90 |
| High |
25.90 |
| Low |
24.50 |
| Volume |
2,860 |
| Split-adjusted Price |
6.35 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2010
|
0.00 / 0.00%
|
25.90
|
25.90
|
24.50
|
25.00
|
25.00
|
6.35
|
2,860
|
|
|
8/30/2010
|
-0.10 / -0.40%
|
26.00
|
26.00
|
25.00
|
25.00
|
25.00
|
6.35
|
10,070
|
|
|
8/27/2010
|
0.00 / 0.00%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
6.37
|
0
|
|
|
8/26/2010
|
0.00 / 0.00%
|
23.90
|
25.10
|
23.90
|
25.10
|
25.10
|
6.37
|
6,060
|
|
|
8/25/2010
|
+1.10 / +4.58%
|
22.80
|
25.10
|
22.80
|
25.10
|
25.10
|
6.37
|
8,110
|
|
|
8/24/2010
|
-0.80 / -3.23%
|
24.00
|
24.80
|
24.00
|
24.00
|
24.00
|
6.09
|
14,070
|
|
|
8/23/2010
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
6.30
|
2,200
|
|
|
8/20/2010
|
-1.20 / -4.62%
|
25.00
|
25.00
|
24.80
|
24.80
|
24.80
|
6.30
|
15,700
|
|
|
8/19/2010
|
+0.20 / +0.78%
|
25.80
|
26.00
|
25.80
|
26.00
|
26.00
|
6.60
|
6,530
|
|
|
8/18/2010
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.00
|
25.80
|
25.80
|
6.55
|
3,130
|
|
|
8/17/2010
|
-0.20 / -0.77%
|
26.00
|
26.00
|
25.80
|
25.80
|
25.80
|
6.55
|
7,310
|
|
|
8/16/2010
|
+0.40 / +1.56%
|
26.50
|
26.50
|
25.60
|
26.00
|
26.00
|
6.60
|
7,500
|
|
|
8/13/2010
|
0.00 / 0.00%
|
24.00
|
25.60
|
23.80
|
25.60
|
25.60
|
6.50
|
11,200
|
|
|
8/12/2010
|
-1.30 / -4.83%
|
26.50
|
26.50
|
25.60
|
25.60
|
25.60
|
6.35
|
42,830
|
|
|
8/11/2010
|
+0.70 / +2.67%
|
26.20
|
26.90
|
26.00
|
26.90
|
26.90
|
6.67
|
4,740
|
|
|
8/10/2010
|
-1.00 / -3.68%
|
26.60
|
26.60
|
25.90
|
26.20
|
26.20
|
6.50
|
16,180
|
|
|
8/9/2010
|
-0.80 / -2.86%
|
28.30
|
28.30
|
27.20
|
27.20
|
27.20
|
6.74
|
5,890
|
|
|
8/6/2010
|
-0.20 / -0.71%
|
28.30
|
28.30
|
27.00
|
28.00
|
28.00
|
6.94
|
32,150
|
|
|
8/5/2010
|
-0.10 / -0.35%
|
28.50
|
28.50
|
28.20
|
28.20
|
28.20
|
6.99
|
2,270
|
|
|
8/4/2010
|
-0.30 / -1.05%
|
28.50
|
28.50
|
28.30
|
28.30
|
28.30
|
7.02
|
24,080
|
|
|
8/3/2010
|
+0.10 / +0.35%
|
29.10
|
29.10
|
28.50
|
28.60
|
28.60
|
7.09
|
5,250
|
|
|
8/2/2010
|
+0.10 / +0.35%
|
29.10
|
29.10
|
28.40
|
28.50
|
28.50
|
7.07
|
15,380
|
|
|
7/30/2010
|
0.00 / 0.00%
|
28.40
|
29.00
|
28.40
|
28.40
|
28.40
|
7.04
|
35,440
|
|
|
7/29/2010
|
0.00 / 0.00%
|
28.80
|
28.80
|
28.40
|
28.40
|
28.40
|
7.04
|
12,540
|
|
|
7/28/2010
|
-0.20 / -0.70%
|
29.00
|
29.00
|
28.30
|
28.40
|
28.40
|
7.04
|
7,320
|
|
|
7/27/2010
|
-0.10 / -0.35%
|
28.90
|
28.90
|
28.60
|
28.60
|
28.60
|
7.09
|
15,740
|
|
|
7/26/2010
|
-0.30 / -1.03%
|
29.00
|
29.10
|
28.60
|
28.70
|
28.70
|
7.12
|
16,560
|
|
|
7/23/2010
|
0.00 / 0.00%
|
28.50
|
29.10
|
28.50
|
29.00
|
29.00
|
7.19
|
24,070
|
|
|
7/22/2010
|
0.00 / 0.00%
|
29.00
|
29.00
|
28.80
|
29.00
|
29.00
|
7.19
|
9,910
|
|
|
7/21/2010
|
0.00 / 0.00%
|
28.90
|
29.60
|
28.90
|
29.00
|
29.00
|
7.19
|
26,220
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|