|
Closing price on 10/20/2011
|
|
| Open |
21.20 |
| High |
21.20 |
| Low |
20.00 |
| Volume |
71,720 |
| Split-adjusted Price |
7.94 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2011
|
-0.60 / -2.88%
|
21.20
|
21.20
|
20.00
|
20.20
|
20.20
|
7.94
|
71,720
|
|
|
10/19/2011
|
-0.80 / -3.70%
|
22.10
|
22.10
|
20.60
|
20.80
|
20.80
|
8.18
|
41,800
|
|
|
10/18/2011
|
-0.20 / -0.92%
|
21.90
|
21.90
|
21.50
|
21.60
|
21.60
|
8.50
|
22,500
|
|
|
10/17/2011
|
-1.10 / -4.80%
|
22.90
|
22.90
|
21.80
|
21.80
|
21.80
|
8.57
|
127,560
|
|
|
10/14/2011
|
-0.50 / -2.14%
|
23.50
|
23.50
|
22.80
|
22.90
|
22.90
|
9.01
|
64,030
|
|
|
10/13/2011
|
+0.20 / +0.86%
|
23.60
|
24.00
|
23.30
|
23.40
|
23.40
|
9.20
|
56,670
|
|
|
10/12/2011
|
-0.30 / -1.28%
|
23.10
|
23.50
|
23.10
|
23.20
|
23.20
|
9.12
|
54,150
|
|
|
10/11/2011
|
+0.60 / +2.62%
|
23.50
|
23.80
|
22.70
|
23.50
|
23.50
|
9.24
|
114,200
|
|
|
10/10/2011
|
+0.40 / +1.78%
|
22.90
|
23.00
|
22.10
|
22.90
|
22.90
|
9.01
|
48,940
|
|
|
10/7/2011
|
-0.10 / -0.44%
|
22.60
|
23.00
|
22.50
|
22.50
|
22.50
|
8.85
|
53,010
|
|
|
10/6/2011
|
+0.20 / +0.89%
|
22.30
|
23.00
|
22.30
|
22.60
|
22.60
|
8.89
|
54,280
|
|
|
10/5/2011
|
+0.20 / +0.90%
|
22.60
|
22.90
|
22.20
|
22.40
|
22.40
|
8.81
|
68,830
|
|
|
10/4/2011
|
-1.10 / -4.72%
|
22.50
|
23.00
|
22.20
|
22.20
|
22.20
|
8.73
|
235,420
|
|
|
10/3/2011
|
-1.20 / -4.90%
|
24.50
|
24.60
|
23.30
|
23.30
|
23.30
|
9.16
|
161,590
|
|
|
9/30/2011
|
-0.10 / -0.41%
|
24.60
|
24.90
|
24.40
|
24.50
|
24.50
|
9.64
|
46,720
|
|
|
9/29/2011
|
-1.10 / -4.28%
|
25.70
|
25.70
|
24.60
|
24.60
|
24.60
|
9.68
|
242,450
|
|
|
9/28/2011
|
+0.40 / +1.58%
|
26.00
|
26.00
|
25.40
|
25.70
|
25.70
|
10.11
|
514,380
|
|
|
9/27/2011
|
+0.10 / +0.40%
|
25.00
|
25.50
|
24.70
|
25.30
|
25.30
|
9.95
|
285,850
|
|
|
9/26/2011
|
-1.30 / -4.91%
|
26.50
|
26.50
|
25.20
|
25.20
|
25.20
|
9.91
|
266,270
|
|
|
9/23/2011
|
+0.40 / +1.53%
|
26.20
|
27.10
|
26.00
|
26.50
|
26.50
|
10.42
|
228,950
|
|
|
9/22/2011
|
+1.00 / +3.98%
|
25.10
|
26.20
|
25.00
|
26.10
|
26.10
|
10.27
|
395,620
|
|
|
9/21/2011
|
+0.10 / +0.40%
|
25.00
|
25.40
|
24.80
|
25.10
|
25.10
|
9.87
|
86,790
|
|
|
9/20/2011
|
+0.70 / +2.88%
|
24.40
|
25.00
|
23.50
|
25.00
|
25.00
|
9.83
|
439,520
|
|
|
9/19/2011
|
+0.90 / +3.85%
|
22.70
|
24.40
|
22.70
|
24.30
|
24.30
|
9.56
|
311,630
|
|
|
9/16/2011
|
-1.00 / -4.10%
|
24.40
|
24.90
|
23.30
|
23.40
|
23.40
|
9.20
|
446,660
|
|
|
9/15/2011
|
+0.90 / +3.83%
|
23.30
|
24.40
|
22.70
|
24.40
|
24.40
|
9.60
|
666,360
|
|
|
9/14/2011
|
-0.30 / -1.26%
|
24.00
|
24.00
|
23.40
|
23.50
|
23.50
|
9.24
|
372,130
|
|
|
9/13/2011
|
-0.10 / -0.42%
|
24.70
|
24.70
|
23.80
|
23.80
|
23.80
|
9.36
|
485,210
|
|
|
9/12/2011
|
+1.10 / +4.82%
|
23.90
|
23.90
|
23.30
|
23.90
|
23.90
|
9.40
|
509,030
|
|
|
9/9/2011
|
-0.80 / -3.39%
|
23.30
|
23.80
|
22.80
|
22.80
|
22.80
|
8.97
|
138,120
|
|
|