|
Closing price on 12/13/2010
|
|
| Open |
37.50 |
| High |
37.50 |
| Low |
36.50 |
| Volume |
433,050 |
| Split-adjusted Price |
14.05 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/13/2010
|
+0.40 / +1.11%
|
37.50
|
37.50
|
36.50
|
36.50
|
36.50
|
14.05
|
433,050
|
|
|
12/10/2010
|
+0.70 / +1.98%
|
35.40
|
36.10
|
35.40
|
36.10
|
36.10
|
13.90
|
837,310
|
|
|
12/9/2010
|
+0.10 / +0.28%
|
35.10
|
36.80
|
34.60
|
35.40
|
35.40
|
13.24
|
185,200
|
|
|
12/8/2010
|
-1.20 / -3.29%
|
36.00
|
36.40
|
35.30
|
35.30
|
35.30
|
13.20
|
275,330
|
|
|
12/7/2010
|
-1.00 / -2.67%
|
37.40
|
37.50
|
36.40
|
36.50
|
36.50
|
13.65
|
237,250
|
|
|
12/6/2010
|
-0.50 / -1.32%
|
38.00
|
38.20
|
37.10
|
37.50
|
37.50
|
14.03
|
338,600
|
|
|
12/3/2010
|
+1.80 / +4.97%
|
38.00
|
38.00
|
36.70
|
38.00
|
38.00
|
14.21
|
582,110
|
|
|
12/2/2010
|
+0.70 / +1.97%
|
35.70
|
36.30
|
35.00
|
36.20
|
36.20
|
13.54
|
255,530
|
|
|
12/1/2010
|
-0.30 / -0.84%
|
35.30
|
35.80
|
35.30
|
35.50
|
35.50
|
13.28
|
97,640
|
|
|
11/30/2010
|
0.00 / 0.00%
|
36.20
|
36.60
|
35.80
|
35.80
|
35.80
|
13.39
|
383,500
|
|
|
11/29/2010
|
-0.10 / -0.28%
|
35.90
|
35.90
|
35.50
|
35.80
|
35.80
|
13.39
|
97,600
|
|
|
11/26/2010
|
-0.10 / -0.28%
|
36.00
|
36.00
|
35.00
|
35.90
|
35.90
|
13.43
|
170,040
|
|
|
11/25/2010
|
+0.30 / +0.84%
|
35.80
|
36.00
|
35.60
|
36.00
|
36.00
|
13.47
|
281,050
|
|
|
11/24/2010
|
+0.10 / +0.28%
|
34.70
|
35.70
|
34.70
|
35.70
|
35.70
|
13.35
|
148,290
|
|
|
11/23/2010
|
0.00 / 0.00%
|
35.80
|
35.80
|
34.60
|
35.60
|
35.60
|
13.32
|
92,680
|
|
|
11/22/2010
|
+0.10 / +0.28%
|
34.60
|
35.60
|
34.00
|
35.60
|
35.60
|
13.32
|
133,590
|
|
|
11/19/2010
|
+0.50 / +1.43%
|
35.20
|
36.00
|
35.10
|
35.50
|
35.50
|
13.28
|
185,720
|
|
|
11/18/2010
|
+1.00 / +2.94%
|
34.40
|
35.00
|
34.30
|
35.00
|
35.00
|
13.09
|
201,830
|
|
|
11/17/2010
|
-0.30 / -0.87%
|
34.00
|
34.40
|
34.00
|
34.00
|
34.00
|
12.72
|
148,620
|
|
|
11/16/2010
|
0.00 / 0.00%
|
34.60
|
34.60
|
34.20
|
34.30
|
34.30
|
12.83
|
230,990
|
|
|
11/15/2010
|
-0.30 / -0.87%
|
34.60
|
34.60
|
34.10
|
34.30
|
34.30
|
12.83
|
120,100
|
|
|
11/12/2010
|
+0.10 / +0.29%
|
34.50
|
34.60
|
33.80
|
34.60
|
34.60
|
12.94
|
279,200
|
|
|
11/11/2010
|
-0.50 / -1.43%
|
35.00
|
35.10
|
34.50
|
34.50
|
34.50
|
12.90
|
92,680
|
|
|
11/10/2010
|
+0.10 / +0.29%
|
34.90
|
35.00
|
34.60
|
35.00
|
35.00
|
13.09
|
106,950
|
|
|
11/9/2010
|
-0.70 / -1.97%
|
35.50
|
35.50
|
34.50
|
34.90
|
34.90
|
13.05
|
183,650
|
|
|
11/8/2010
|
+0.30 / +0.85%
|
35.40
|
35.70
|
35.00
|
35.60
|
35.60
|
13.32
|
166,970
|
|
|
11/5/2010
|
+0.30 / +0.86%
|
35.00
|
35.70
|
34.90
|
35.30
|
35.30
|
13.20
|
146,400
|
|
|
11/4/2010
|
+0.40 / +1.16%
|
34.60
|
35.00
|
34.40
|
35.00
|
35.00
|
13.09
|
140,860
|
|
|
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
|
|
|