|
Closing price on 12/8/2011
|
|
| Open |
22.00 |
| High |
22.70 |
| Low |
21.90 |
| Volume |
30,890 |
| Split-adjusted Price |
8.61 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/16/2011
|
+0.20 / +0.95%
|
21.00
|
21.90
|
21.00
|
21.20
|
21.20
|
8.34
|
62,130
|
|
|
11/15/2011
|
-1.00 / -4.55%
|
22.00
|
22.30
|
20.90
|
21.00
|
21.00
|
8.26
|
132,120
|
|
|
11/14/2011
|
-0.90 / -3.93%
|
22.70
|
22.90
|
22.00
|
22.00
|
22.00
|
8.65
|
74,730
|
|
|
11/11/2011
|
-0.50 / -2.14%
|
22.80
|
23.90
|
22.80
|
22.90
|
22.90
|
9.01
|
76,320
|
|
|
11/10/2011
|
-0.80 / -3.31%
|
23.80
|
24.20
|
23.40
|
23.40
|
23.40
|
9.20
|
38,320
|
|
|
11/9/2011
|
0.00 / 0.00%
|
23.80
|
24.40
|
23.80
|
24.20
|
24.20
|
9.52
|
138,530
|
|
|
11/8/2011
|
-0.30 / -1.22%
|
24.00
|
24.70
|
23.90
|
24.20
|
24.20
|
9.52
|
52,270
|
|
|
11/7/2011
|
+0.70 / +2.94%
|
24.00
|
24.90
|
23.80
|
24.50
|
24.50
|
9.64
|
306,690
|
|
|
11/4/2011
|
+0.40 / +1.71%
|
23.50
|
23.80
|
23.40
|
23.80
|
23.80
|
9.36
|
93,800
|
|
|
11/3/2011
|
0.00 / 0.00%
|
23.20
|
23.50
|
22.80
|
23.40
|
23.40
|
9.20
|
61,310
|
|
|
11/2/2011
|
+0.30 / +1.30%
|
23.10
|
23.50
|
22.60
|
23.40
|
23.40
|
9.20
|
92,720
|
|
|
11/1/2011
|
-0.60 / -2.53%
|
23.00
|
23.70
|
22.80
|
23.10
|
23.10
|
9.09
|
63,870
|
|
|
10/31/2011
|
+0.10 / +0.42%
|
24.50
|
24.50
|
23.40
|
23.70
|
23.70
|
9.32
|
108,250
|
|
|
10/28/2011
|
+1.10 / +4.89%
|
22.80
|
23.60
|
22.80
|
23.60
|
23.60
|
9.28
|
199,470
|
|
|