|
Closing price on 4/25/2012
|
|
| Open |
37.90 |
| High |
38.80 |
| Low |
37.00 |
| Volume |
153,970 |
| Split-adjusted Price |
15.26 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2012
|
+1.80 / +4.86%
|
37.90
|
38.80
|
37.00
|
38.80
|
38.80
|
15.26
|
153,970
|
|
|
4/24/2012
|
-0.20 / -0.54%
|
36.30
|
38.00
|
35.40
|
37.00
|
37.00
|
14.55
|
109,790
|
|
|
4/23/2012
|
+1.30 / +3.62%
|
35.90
|
37.60
|
35.90
|
37.20
|
37.20
|
14.63
|
58,770
|
|
|
4/20/2012
|
+1.70 / +4.97%
|
35.50
|
35.90
|
34.40
|
35.90
|
35.90
|
14.12
|
190,100
|
|
|
4/19/2012
|
-1.70 / -4.74%
|
35.00
|
35.50
|
34.20
|
34.20
|
34.20
|
13.45
|
193,090
|
|
|
4/18/2012
|
-0.40 / -1.10%
|
36.10
|
37.90
|
35.90
|
35.90
|
35.90
|
14.12
|
127,840
|
|
|
4/17/2012
|
+1.70 / +4.91%
|
34.60
|
36.30
|
34.50
|
36.30
|
36.30
|
14.28
|
182,160
|
|
|
4/16/2012
|
+1.60 / +4.85%
|
33.00
|
34.60
|
33.00
|
34.60
|
34.60
|
13.61
|
100,760
|
|
|
4/13/2012
|
+1.00 / +3.13%
|
33.50
|
33.50
|
32.00
|
33.00
|
33.00
|
12.98
|
127,380
|
|
|
4/12/2012
|
+1.50 / +4.92%
|
31.00
|
32.00
|
31.00
|
32.00
|
32.00
|
12.59
|
212,680
|
|
|
4/11/2012
|
+1.00 / +3.39%
|
30.00
|
30.70
|
29.40
|
30.50
|
30.50
|
12.00
|
145,280
|
|
|
4/10/2012
|
-0.30 / -1.01%
|
29.50
|
30.00
|
29.50
|
29.50
|
29.50
|
11.60
|
20,100
|
|
|
4/9/2012
|
0.00 / 0.00%
|
30.10
|
30.10
|
29.80
|
29.80
|
29.80
|
11.72
|
39,530
|
|
|
4/6/2012
|
+0.40 / +1.36%
|
30.00
|
30.00
|
29.20
|
29.80
|
29.80
|
11.72
|
32,400
|
|
|
4/5/2012
|
+0.20 / +0.68%
|
29.50
|
30.20
|
29.40
|
29.40
|
29.40
|
11.56
|
8,700
|
|
|
4/4/2012
|
-0.40 / -1.35%
|
30.40
|
31.00
|
29.20
|
29.20
|
29.20
|
11.48
|
88,460
|
|
|
4/3/2012
|
-1.10 / -3.58%
|
30.70
|
30.70
|
29.60
|
29.60
|
29.60
|
11.64
|
42,680
|
|
|
3/30/2012
|
0.00 / 0.00%
|
30.80
|
30.80
|
29.60
|
30.70
|
30.70
|
12.07
|
45,640
|
|
|
3/29/2012
|
+1.10 / +3.72%
|
29.90
|
30.70
|
29.10
|
30.70
|
30.70
|
12.07
|
82,470
|
|
|
3/28/2012
|
-0.40 / -1.33%
|
31.00
|
31.00
|
29.60
|
29.60
|
29.60
|
11.64
|
87,070
|
|
|
3/27/2012
|
-0.40 / -1.32%
|
29.80
|
30.20
|
29.20
|
30.00
|
30.00
|
11.80
|
313,380
|
|
|
3/26/2012
|
+1.40 / +4.83%
|
30.10
|
30.40
|
29.20
|
30.40
|
30.40
|
11.96
|
366,520
|
|
|
3/23/2012
|
-1.30 / -4.29%
|
31.00
|
31.60
|
29.00
|
29.00
|
29.00
|
11.41
|
209,570
|
|
|
3/22/2012
|
+1.40 / +4.84%
|
28.90
|
30.30
|
28.70
|
30.30
|
30.30
|
11.92
|
168,770
|
|
|
3/21/2012
|
+0.20 / +0.70%
|
28.70
|
30.10
|
27.90
|
28.90
|
28.90
|
11.37
|
979,430
|
|
|
3/20/2012
|
-1.50 / -4.97%
|
29.50
|
29.50
|
28.70
|
28.70
|
28.70
|
11.29
|
115,450
|
|
|
3/19/2012
|
+1.00 / +3.42%
|
29.20
|
30.60
|
27.80
|
30.20
|
30.20
|
11.88
|
1,664,970
|
|
|
3/16/2012
|
+1.30 / +4.66%
|
29.20
|
29.20
|
29.00
|
29.20
|
29.20
|
11.48
|
811,940
|
|
|
3/15/2012
|
+1.30 / +4.89%
|
25.70
|
27.90
|
25.60
|
27.90
|
27.90
|
10.97
|
1,573,180
|
|
|
3/14/2012
|
-1.30 / -4.66%
|
27.90
|
27.90
|
26.60
|
26.60
|
26.60
|
10.46
|
151,690
|
|
|