|
Closing price on 2/29/2012
|
|
| Open |
25.10 |
| High |
25.50 |
| Low |
24.50 |
| Volume |
97,200 |
| Split-adjusted Price |
8.31 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/29/2012
|
-0.50 / -1.99%
|
25.10
|
25.50
|
24.50
|
24.60
|
24.60
|
8.31
|
97,200
|
|
|
2/28/2012
|
-1.00 / -3.83%
|
25.70
|
26.40
|
24.80
|
25.10
|
25.10
|
8.48
|
358,040
|
|
|
2/27/2012
|
+1.20 / +4.82%
|
25.50
|
26.10
|
24.90
|
26.10
|
26.10
|
8.81
|
342,300
|
|
|
2/24/2012
|
+1.10 / +4.62%
|
23.80
|
24.90
|
23.80
|
24.90
|
24.90
|
8.41
|
212,770
|
|
|
2/23/2012
|
+1.10 / +4.85%
|
22.60
|
23.80
|
22.60
|
23.80
|
23.80
|
8.04
|
442,500
|
|
|
2/22/2012
|
+0.10 / +0.44%
|
22.60
|
23.00
|
22.20
|
22.70
|
22.70
|
7.67
|
138,300
|
|
|
2/21/2012
|
0.00 / 0.00%
|
22.60
|
23.00
|
22.50
|
22.60
|
22.60
|
7.63
|
47,110
|
|
|
2/20/2012
|
+0.50 / +2.26%
|
22.10
|
23.00
|
22.10
|
22.60
|
22.60
|
7.63
|
13,240
|
|
|
2/17/2012
|
+0.20 / +0.91%
|
22.00
|
22.70
|
21.90
|
22.10
|
22.10
|
7.46
|
9,680
|
|
|
2/16/2012
|
+0.30 / +1.39%
|
21.40
|
21.90
|
21.40
|
21.90
|
21.90
|
7.40
|
6,470
|
|
|
2/15/2012
|
-0.80 / -3.57%
|
22.50
|
22.50
|
21.60
|
21.60
|
21.60
|
7.29
|
158,800
|
|
|
2/14/2012
|
+0.70 / +3.23%
|
22.50
|
22.50
|
22.30
|
22.40
|
22.40
|
7.56
|
13,450
|
|
|
2/13/2012
|
-1.10 / -4.82%
|
22.80
|
22.80
|
21.70
|
21.70
|
21.70
|
7.33
|
68,010
|
|
|
2/10/2012
|
-0.90 / -3.80%
|
23.40
|
23.40
|
22.80
|
22.80
|
22.80
|
7.70
|
45,620
|
|
|
2/9/2012
|
+0.80 / +3.49%
|
23.20
|
23.70
|
22.90
|
23.70
|
23.70
|
8.00
|
472,150
|
|
|
2/8/2012
|
+0.50 / +2.23%
|
22.40
|
23.10
|
22.40
|
22.90
|
22.90
|
7.73
|
71,180
|
|
|
2/7/2012
|
+0.50 / +2.28%
|
22.90
|
22.90
|
22.00
|
22.40
|
22.40
|
7.56
|
175,050
|
|
|
2/6/2012
|
-0.70 / -3.10%
|
22.60
|
22.90
|
21.90
|
21.90
|
21.90
|
7.40
|
40,180
|
|
|
2/3/2012
|
-0.40 / -1.74%
|
23.50
|
23.50
|
22.30
|
22.60
|
22.60
|
7.63
|
328,650
|
|
|
2/2/2012
|
+0.70 / +3.14%
|
22.30
|
23.40
|
22.30
|
23.00
|
23.00
|
7.77
|
109,080
|
|
|
2/1/2012
|
-0.70 / -3.04%
|
23.00
|
23.00
|
22.30
|
22.30
|
22.30
|
7.53
|
4,360
|
|
|
1/31/2012
|
+0.50 / +2.22%
|
23.00
|
23.40
|
22.50
|
23.00
|
23.00
|
7.77
|
54,550
|
|
|
1/30/2012
|
+0.10 / +0.45%
|
22.50
|
23.30
|
22.00
|
22.50
|
22.50
|
7.60
|
155,780
|
|
|
1/20/2012
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.40
|
22.40
|
22.40
|
7.56
|
44,510
|
|
|
1/19/2012
|
+0.80 / +3.70%
|
21.10
|
22.50
|
21.10
|
22.40
|
22.40
|
7.56
|
38,590
|
|
|
1/18/2012
|
+1.00 / +4.85%
|
20.70
|
21.60
|
20.70
|
21.60
|
21.60
|
7.29
|
76,800
|
|
|
1/17/2012
|
-0.60 / -2.83%
|
20.80
|
21.30
|
20.60
|
20.60
|
20.60
|
6.96
|
39,340
|
|
|
1/16/2012
|
+0.90 / +4.43%
|
20.60
|
21.20
|
20.30
|
21.20
|
21.20
|
7.16
|
130,680
|
|
|
1/13/2012
|
+0.10 / +0.50%
|
20.50
|
20.60
|
20.20
|
20.30
|
20.30
|
6.86
|
40,760
|
|
|
1/12/2012
|
-0.10 / -0.49%
|
19.70
|
20.20
|
19.70
|
20.20
|
20.20
|
6.82
|
3,660
|
|
|