|
Closing price on 11/9/2012
|
|
| Open |
24.70 |
| High |
25.20 |
| Low |
24.70 |
| Volume |
91,870 |
| Split-adjusted Price |
15.33 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2012
|
+0.30 / +1.22%
|
24.70
|
25.20
|
24.70
|
24.90
|
24.90
|
15.33
|
91,870
|
|
|
11/8/2012
|
0.00 / 0.00%
|
24.30
|
24.60
|
24.30
|
24.60
|
24.60
|
15.15
|
186,680
|
|
|
11/7/2012
|
0.00 / 0.00%
|
24.60
|
25.00
|
24.50
|
24.60
|
24.60
|
15.15
|
121,980
|
|
|
11/6/2012
|
0.00 / 0.00%
|
24.60
|
24.80
|
24.30
|
24.60
|
24.60
|
15.15
|
159,900
|
|
|
11/5/2012
|
0.00 / 0.00%
|
24.60
|
24.80
|
24.30
|
24.60
|
24.60
|
15.15
|
157,120
|
|
|
11/2/2012
|
-0.40 / -1.60%
|
23.90
|
24.80
|
23.80
|
24.60
|
24.60
|
15.15
|
331,070
|
|
|
11/1/2012
|
-0.60 / -2.34%
|
25.40
|
25.60
|
24.90
|
25.00
|
25.00
|
15.39
|
160,400
|
|
|
10/31/2012
|
+0.90 / +3.64%
|
24.50
|
25.60
|
24.20
|
25.60
|
25.60
|
15.76
|
583,490
|
|
|
10/30/2012
|
+1.10 / +4.66%
|
24.70
|
24.70
|
24.60
|
24.70
|
24.70
|
15.21
|
525,980
|
|
|
10/29/2012
|
+0.30 / +1.29%
|
23.30
|
23.70
|
23.20
|
23.60
|
23.60
|
14.53
|
49,450
|
|
|
10/26/2012
|
-0.10 / -0.43%
|
23.30
|
23.40
|
23.20
|
23.30
|
23.30
|
14.35
|
74,300
|
|
|
10/25/2012
|
-0.20 / -0.85%
|
23.30
|
23.50
|
23.20
|
23.40
|
23.40
|
14.41
|
84,840
|
|
|
10/24/2012
|
0.00 / 0.00%
|
23.50
|
23.70
|
23.40
|
23.60
|
23.60
|
14.53
|
63,320
|
|
|
10/23/2012
|
-0.10 / -0.42%
|
23.60
|
23.80
|
23.60
|
23.60
|
23.60
|
14.53
|
38,290
|
|
|
10/22/2012
|
-0.30 / -1.25%
|
24.00
|
24.00
|
23.70
|
23.70
|
23.70
|
14.59
|
52,460
|
|
|
10/19/2012
|
0.00 / 0.00%
|
23.60
|
24.00
|
23.40
|
24.00
|
24.00
|
14.78
|
174,400
|
|
|
10/18/2012
|
+0.20 / +0.84%
|
24.30
|
24.50
|
24.00
|
24.00
|
24.00
|
14.78
|
258,270
|
|
|
10/17/2012
|
-0.70 / -2.86%
|
24.50
|
24.50
|
23.80
|
23.80
|
23.80
|
14.65
|
74,290
|
|
|
10/16/2012
|
+1.10 / +4.70%
|
23.10
|
24.50
|
23.10
|
24.50
|
24.50
|
15.09
|
131,800
|
|
|
10/15/2012
|
-0.40 / -1.68%
|
23.50
|
24.00
|
23.40
|
23.40
|
23.40
|
14.41
|
88,750
|
|
|
10/12/2012
|
-0.70 / -2.86%
|
24.50
|
24.50
|
23.80
|
23.80
|
23.80
|
14.65
|
77,970
|
|
|
10/11/2012
|
-0.10 / -0.41%
|
24.80
|
25.40
|
24.50
|
24.50
|
24.50
|
15.09
|
94,720
|
|
|
10/10/2012
|
0.00 / 0.00%
|
24.30
|
24.60
|
24.00
|
24.60
|
24.60
|
15.15
|
123,450
|
|
|
10/9/2012
|
-0.30 / -1.20%
|
24.70
|
24.80
|
24.40
|
24.60
|
24.60
|
15.15
|
194,200
|
|
|
10/8/2012
|
0.00 / 0.00%
|
24.90
|
25.30
|
24.60
|
24.90
|
24.90
|
15.33
|
84,800
|
|
|
10/5/2012
|
+0.80 / +3.32%
|
25.00
|
25.10
|
24.50
|
24.90
|
24.90
|
15.33
|
209,870
|
|
|
10/4/2012
|
+1.10 / +4.78%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
14.84
|
237,150
|
|
|
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
|
|
|