|
Closing price on 12/28/2011
|
|
| Open |
22.40 |
| High |
23.30 |
| Low |
22.20 |
| Volume |
103,380 |
| Split-adjusted Price |
8.81 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/28/2011
|
0.00 / 0.00%
|
22.40
|
23.30
|
22.20
|
22.40
|
22.40
|
8.81
|
103,380
|
|
|
12/27/2011
|
-1.10 / -4.68%
|
23.40
|
23.40
|
22.40
|
22.40
|
22.40
|
8.81
|
118,330
|
|
|
12/26/2011
|
+0.30 / +1.29%
|
23.70
|
23.70
|
23.20
|
23.50
|
23.50
|
9.24
|
155,810
|
|
|
12/23/2011
|
+0.50 / +2.20%
|
23.00
|
23.80
|
22.70
|
23.20
|
23.20
|
9.12
|
145,490
|
|
|
12/22/2011
|
-0.90 / -3.81%
|
23.70
|
24.00
|
22.70
|
22.70
|
22.70
|
8.93
|
38,290
|
|
|
12/21/2011
|
0.00 / 0.00%
|
23.60
|
24.20
|
23.60
|
23.60
|
23.60
|
9.28
|
244,000
|
|
|
12/20/2011
|
0.00 / 0.00%
|
23.70
|
24.10
|
23.60
|
23.60
|
23.60
|
9.28
|
216,790
|
|
|
12/19/2011
|
+1.10 / +4.89%
|
22.70
|
23.60
|
22.70
|
23.60
|
23.60
|
9.28
|
678,180
|
|
|
12/16/2011
|
-0.20 / -0.88%
|
22.70
|
23.40
|
22.50
|
22.50
|
22.50
|
8.85
|
62,120
|
|
|
12/15/2011
|
-0.20 / -0.87%
|
22.90
|
23.50
|
21.80
|
22.70
|
22.70
|
8.93
|
128,310
|
|
|
12/14/2011
|
-1.00 / -4.18%
|
23.90
|
23.90
|
22.80
|
22.90
|
22.90
|
9.01
|
151,770
|
|
|
12/13/2011
|
0.00 / 0.00%
|
23.50
|
24.40
|
23.50
|
23.90
|
23.90
|
9.40
|
238,450
|
|
|
12/12/2011
|
+1.00 / +4.37%
|
23.00
|
23.90
|
22.60
|
23.90
|
23.90
|
9.40
|
405,220
|
|
|
12/9/2011
|
+1.00 / +4.57%
|
22.90
|
22.90
|
22.80
|
22.90
|
22.90
|
9.01
|
338,490
|
|
|
12/8/2011
|
-0.40 / -1.79%
|
22.00
|
22.70
|
21.90
|
21.90
|
21.90
|
8.61
|
30,890
|
|
|
12/7/2011
|
0.00 / 0.00%
|
22.50
|
22.50
|
21.90
|
22.30
|
22.30
|
8.77
|
39,650
|
|
|
12/6/2011
|
+0.10 / +0.45%
|
22.00
|
22.90
|
21.70
|
22.30
|
22.30
|
8.77
|
16,920
|
|
|
12/5/2011
|
+1.00 / +4.72%
|
21.50
|
22.20
|
21.50
|
22.20
|
22.20
|
8.73
|
52,730
|
|
|
12/2/2011
|
0.00 / 0.00%
|
21.70
|
21.80
|
21.10
|
21.20
|
21.20
|
8.34
|
3,900
|
|
|
12/1/2011
|
-0.10 / -0.47%
|
21.30
|
21.70
|
21.10
|
21.20
|
21.20
|
8.34
|
17,400
|
|
|
11/30/2011
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.10
|
21.30
|
21.30
|
8.38
|
3,530
|
|
|
11/29/2011
|
0.00 / 0.00%
|
21.10
|
21.40
|
21.10
|
21.30
|
21.30
|
8.38
|
22,000
|
|
|
11/28/2011
|
+0.10 / +0.47%
|
21.70
|
22.20
|
20.20
|
21.30
|
21.30
|
8.38
|
47,720
|
|
|
11/25/2011
|
+0.30 / +1.44%
|
21.30
|
21.30
|
20.90
|
21.20
|
21.20
|
8.34
|
15,620
|
|
|
11/24/2011
|
-0.30 / -1.42%
|
21.10
|
21.40
|
20.90
|
20.90
|
20.90
|
8.22
|
13,450
|
|
|
11/23/2011
|
+0.20 / +0.95%
|
21.60
|
22.00
|
21.20
|
21.20
|
21.20
|
8.34
|
310,500
|
|
|
11/22/2011
|
-0.30 / -1.41%
|
21.10
|
21.80
|
20.80
|
21.00
|
21.00
|
8.26
|
33,900
|
|
|
11/21/2011
|
+0.40 / +1.91%
|
20.20
|
21.80
|
20.20
|
21.30
|
21.30
|
8.38
|
204,850
|
|
|
11/18/2011
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.50
|
20.90
|
20.90
|
8.22
|
6,790
|
|
|
11/17/2011
|
-0.30 / -1.42%
|
21.30
|
21.40
|
20.70
|
20.90
|
20.90
|
8.22
|
337,880
|
|
|