|
Closing price on 10/3/2012
|
|
| Open |
22.90 |
| High |
23.20 |
| Low |
22.90 |
| Volume |
30,860 |
| Split-adjusted Price |
14.16 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2012
|
+0.20 / +0.88%
|
22.90
|
23.20
|
22.90
|
23.00
|
23.00
|
14.16
|
30,860
|
|
|
10/2/2012
|
-0.20 / -0.87%
|
23.00
|
23.00
|
22.50
|
22.80
|
22.80
|
14.04
|
33,930
|
|
|
10/1/2012
|
-0.90 / -3.77%
|
23.90
|
23.90
|
22.80
|
23.00
|
23.00
|
14.16
|
69,180
|
|
|
9/28/2012
|
-0.10 / -0.42%
|
24.00
|
24.00
|
23.50
|
23.90
|
23.90
|
14.72
|
20,730
|
|
|
9/27/2012
|
-0.40 / -1.64%
|
24.50
|
24.50
|
24.00
|
24.00
|
24.00
|
14.78
|
18,390
|
|
|
9/26/2012
|
+0.20 / +0.83%
|
24.20
|
24.60
|
24.20
|
24.40
|
24.40
|
15.02
|
20,710
|
|
|
9/25/2012
|
+0.20 / +0.83%
|
23.90
|
24.30
|
23.90
|
24.20
|
24.20
|
14.90
|
25,120
|
|
|
9/24/2012
|
-0.80 / -3.23%
|
24.80
|
25.30
|
23.80
|
24.00
|
24.00
|
14.78
|
36,750
|
|
|
9/21/2012
|
+1.10 / +4.64%
|
23.80
|
24.80
|
23.80
|
24.80
|
24.80
|
15.27
|
65,380
|
|
|
9/20/2012
|
-0.30 / -1.25%
|
24.40
|
24.40
|
23.50
|
23.70
|
23.70
|
14.59
|
39,760
|
|
|
9/19/2012
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.00
|
24.00
|
24.00
|
14.78
|
48,740
|
|
|
9/18/2012
|
-1.00 / -4.00%
|
24.60
|
25.20
|
23.80
|
24.00
|
24.00
|
14.78
|
111,140
|
|
|
9/17/2012
|
-0.70 / -2.72%
|
25.60
|
26.00
|
25.00
|
25.00
|
25.00
|
15.39
|
80,900
|
|
|
9/14/2012
|
0.00 / 0.00%
|
26.00
|
26.10
|
25.70
|
25.70
|
25.70
|
15.82
|
76,090
|
|
|
9/13/2012
|
-0.30 / -1.15%
|
25.80
|
26.00
|
25.50
|
25.70
|
25.70
|
15.82
|
45,990
|
|
|
9/12/2012
|
0.00 / 0.00%
|
26.00
|
26.50
|
26.00
|
26.00
|
26.00
|
16.01
|
108,170
|
|
|
9/11/2012
|
+0.30 / +1.17%
|
26.00
|
26.30
|
25.70
|
26.00
|
26.00
|
16.01
|
156,100
|
|
|
9/10/2012
|
-1.30 / -4.81%
|
27.00
|
27.00
|
25.70
|
25.70
|
25.70
|
15.82
|
322,630
|
|
|
9/7/2012
|
+1.20 / +4.65%
|
26.50
|
27.00
|
25.60
|
27.00
|
27.00
|
16.62
|
241,040
|
|
|
9/6/2012
|
0.00 / 0.00%
|
25.00
|
26.00
|
25.00
|
25.80
|
25.80
|
15.89
|
146,960
|
|
|
9/5/2012
|
+1.20 / +4.88%
|
25.00
|
25.80
|
24.00
|
25.80
|
25.80
|
15.89
|
213,680
|
|
|
9/4/2012
|
+1.10 / +4.68%
|
24.20
|
24.60
|
24.20
|
24.60
|
24.60
|
15.15
|
156,810
|
|
|
8/31/2012
|
-0.50 / -2.08%
|
23.50
|
24.40
|
23.50
|
23.50
|
23.50
|
14.47
|
32,300
|
|
|
8/30/2012
|
-0.30 / -1.23%
|
24.30
|
25.00
|
23.90
|
24.00
|
24.00
|
14.78
|
127,740
|
|
|
8/29/2012
|
+1.10 / +4.74%
|
23.50
|
24.30
|
23.30
|
24.30
|
24.30
|
14.96
|
207,670
|
|
|
8/28/2012
|
0.00 / 0.00%
|
22.70
|
23.30
|
22.60
|
23.20
|
23.20
|
14.28
|
106,430
|
|
|
8/27/2012
|
+0.70 / +3.11%
|
22.50
|
23.20
|
21.40
|
23.20
|
23.20
|
14.28
|
177,990
|
|
|
8/24/2012
|
-9.70 / -30.12%
|
20.40
|
22.50
|
20.40
|
22.50
|
22.50
|
13.85
|
211,680
|
|
|
8/23/2012
|
-1.60 / -4.73%
|
32.60
|
32.60
|
32.20
|
32.20
|
32.20
|
13.22
|
62,250
|
|
|
8/22/2012
|
-0.40 / -1.17%
|
32.50
|
34.30
|
32.50
|
33.80
|
33.80
|
13.87
|
318,830
|
|
|