|
Closing price on 11/3/2010
|
|
| Open |
35.00 |
| High |
35.00 |
| Low |
34.60 |
| Volume |
97,290 |
| Split-adjusted Price |
12.94 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2010
|
-0.50 / -1.42%
|
35.00
|
35.00
|
34.60
|
34.60
|
34.60
|
12.94
|
97,290
|
|
|
11/2/2010
|
-0.10 / -0.28%
|
35.00
|
35.20
|
34.90
|
35.10
|
35.10
|
13.13
|
118,050
|
|
|
11/1/2010
|
+0.20 / +0.57%
|
35.40
|
35.40
|
34.80
|
35.20
|
35.20
|
13.17
|
114,490
|
|
|
10/29/2010
|
-0.20 / -0.57%
|
35.40
|
35.40
|
35.00
|
35.00
|
35.00
|
13.09
|
196,730
|
|
|
10/28/2010
|
+0.30 / +0.86%
|
35.20
|
35.40
|
34.90
|
35.20
|
35.20
|
13.17
|
236,860
|
|
|
10/27/2010
|
-0.50 / -1.41%
|
35.40
|
35.40
|
34.90
|
34.90
|
34.90
|
13.05
|
93,640
|
|
|
10/26/2010
|
+0.60 / +1.72%
|
35.30
|
36.00
|
34.80
|
35.40
|
35.40
|
13.24
|
107,840
|
|
|
10/25/2010
|
+0.10 / +0.29%
|
34.90
|
34.90
|
34.30
|
34.80
|
34.80
|
13.02
|
87,000
|
|
|
10/22/2010
|
-0.40 / -1.14%
|
35.10
|
35.10
|
34.30
|
34.70
|
34.70
|
12.98
|
234,550
|
|
|
10/21/2010
|
+0.20 / +0.57%
|
34.50
|
35.50
|
34.50
|
35.10
|
35.10
|
13.13
|
179,130
|
|
|
10/20/2010
|
-1.00 / -2.79%
|
35.60
|
35.60
|
34.80
|
34.90
|
34.90
|
13.05
|
296,530
|
|
|
10/19/2010
|
-0.20 / -0.55%
|
36.10
|
36.30
|
35.50
|
35.90
|
35.90
|
13.43
|
177,340
|
|
|
10/18/2010
|
0.00 / 0.00%
|
36.10
|
37.00
|
36.10
|
36.10
|
36.10
|
13.50
|
237,870
|
|
|
10/15/2010
|
-0.20 / -0.55%
|
36.40
|
36.40
|
35.90
|
36.10
|
36.10
|
13.50
|
157,920
|
|
|
10/14/2010
|
+0.40 / +1.11%
|
36.40
|
36.40
|
35.90
|
36.30
|
36.30
|
13.58
|
139,030
|
|
|
10/13/2010
|
+0.40 / +1.13%
|
35.80
|
35.90
|
35.20
|
35.90
|
35.90
|
13.43
|
129,820
|
|
|
10/12/2010
|
-0.50 / -1.39%
|
36.10
|
36.10
|
35.50
|
35.50
|
35.50
|
13.28
|
122,150
|
|
|
10/11/2010
|
-0.20 / -0.55%
|
36.20
|
36.20
|
35.60
|
36.00
|
36.00
|
13.47
|
109,500
|
|
|
10/8/2010
|
0.00 / 0.00%
|
36.20
|
36.20
|
36.00
|
36.20
|
36.20
|
13.54
|
138,310
|
|
|
10/7/2010
|
0.00 / 0.00%
|
35.80
|
36.60
|
35.80
|
36.20
|
36.20
|
13.54
|
348,230
|
|
|
10/6/2010
|
+0.20 / +0.56%
|
36.50
|
36.50
|
36.00
|
36.20
|
36.20
|
13.54
|
466,020
|
|
|
10/5/2010
|
+0.50 / +1.41%
|
35.50
|
36.00
|
34.90
|
36.00
|
36.00
|
13.47
|
337,100
|
|
|
10/4/2010
|
-0.50 / -1.39%
|
36.00
|
36.10
|
35.20
|
35.50
|
35.50
|
13.28
|
581,620
|
|
|
10/1/2010
|
-0.30 / -0.83%
|
36.50
|
36.80
|
36.00
|
36.00
|
36.00
|
13.47
|
302,740
|
|
|
9/30/2010
|
+0.10 / +0.28%
|
36.00
|
36.70
|
36.00
|
36.30
|
36.30
|
13.58
|
368,260
|
|
|
9/29/2010
|
-0.50 / -1.36%
|
36.90
|
36.90
|
36.20
|
36.20
|
36.20
|
13.54
|
196,110
|
|
|
9/28/2010
|
+0.10 / +0.27%
|
36.60
|
36.80
|
36.50
|
36.70
|
36.70
|
13.73
|
220,440
|
|
|
9/27/2010
|
0.00 / 0.00%
|
36.60
|
37.00
|
36.40
|
36.60
|
36.60
|
13.69
|
160,750
|
|
|
9/24/2010
|
+0.10 / +0.27%
|
36.50
|
36.60
|
36.10
|
36.60
|
36.60
|
13.69
|
355,790
|
|
|
9/23/2010
|
-0.10 / -0.27%
|
36.00
|
36.70
|
35.90
|
36.50
|
36.50
|
13.65
|
295,760
|
|
|