|
Closing price on 9/21/2010
|
|
| Open |
25.00 |
| High |
25.40 |
| Low |
25.00 |
| Volume |
24,800 |
| Split-adjusted Price |
6.45 |
|
|
CCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2010
|
0.00 / 0.00%
|
25.00
|
25.40
|
25.00
|
25.40
|
25.40
|
6.45
|
24,800
|
|
|
9/20/2010
|
+0.30 / +1.20%
|
24.70
|
25.40
|
24.70
|
25.40
|
25.40
|
6.45
|
2,600
|
|
|
9/17/2010
|
-0.50 / -1.95%
|
25.00
|
25.30
|
25.00
|
25.10
|
25.10
|
6.37
|
3,760
|
|
|
9/16/2010
|
0.00 / 0.00%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
6.50
|
120
|
|
|
9/15/2010
|
+1.20 / +4.92%
|
24.40
|
25.60
|
23.90
|
25.60
|
25.60
|
6.50
|
5,390
|
|
|
9/14/2010
|
-0.40 / -1.61%
|
25.00
|
25.00
|
24.40
|
24.40
|
24.40
|
6.19
|
530
|
|
|
9/13/2010
|
-0.70 / -2.75%
|
24.50
|
24.80
|
24.30
|
24.80
|
24.80
|
6.30
|
4,350
|
|
|
9/10/2010
|
+0.10 / +0.39%
|
25.50
|
25.50
|
24.50
|
25.50
|
25.50
|
6.47
|
1,720
|
|
|
9/9/2010
|
+0.40 / +1.60%
|
25.50
|
25.50
|
25.40
|
25.40
|
25.40
|
6.45
|
1,310
|
|
|
9/8/2010
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
6.35
|
540
|
|
|
9/7/2010
|
-0.90 / -3.47%
|
25.90
|
25.90
|
25.00
|
25.00
|
25.00
|
6.35
|
3,320
|
|
|
9/6/2010
|
+0.90 / +3.60%
|
25.90
|
25.90
|
25.00
|
25.90
|
25.90
|
6.58
|
4,750
|
|
|
9/1/2010
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
6.35
|
1,000
|
|
|
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
|
|
|