|
Closing price on 4/5/2012
|
|
| Open |
29.50 |
| High |
30.20 |
| Low |
29.40 |
| Volume |
8,700 |
| Split-adjusted Price |
11.56 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/13/2012
|
-1.40 / -4.78%
|
28.20
|
29.00
|
27.90
|
27.90
|
27.90
|
10.97
|
93,800
|
|
|
3/12/2012
|
0.00 / 0.00%
|
28.00
|
29.50
|
27.90
|
29.30
|
29.30
|
11.52
|
297,490
|
|
|
3/9/2012
|
+1.20 / +4.27%
|
28.80
|
29.30
|
27.00
|
29.30
|
29.30
|
11.52
|
177,170
|
|
|
3/8/2012
|
+1.30 / +4.85%
|
26.80
|
28.10
|
26.80
|
28.10
|
28.10
|
11.05
|
516,720
|
|
|
3/7/2012
|
+1.20 / +4.69%
|
25.60
|
26.80
|
25.10
|
26.80
|
26.80
|
10.54
|
603,000
|
|
|
3/6/2012
|
0.00 / 0.00%
|
26.60
|
26.60
|
25.20
|
25.60
|
25.60
|
10.07
|
471,330
|
|
|
3/5/2012
|
+1.20 / +4.92%
|
25.50
|
25.60
|
25.50
|
25.60
|
25.60
|
10.07
|
186,410
|
|
|
3/2/2012
|
+0.10 / +0.41%
|
25.00
|
25.20
|
24.30
|
24.40
|
24.40
|
9.60
|
471,270
|
|
|
3/1/2012
|
-0.30 / -1.22%
|
24.10
|
24.60
|
24.10
|
24.30
|
24.30
|
9.56
|
61,960
|
|
|
2/29/2012
|
-0.50 / -1.99%
|
25.10
|
25.50
|
24.50
|
24.60
|
24.60
|
9.68
|
97,200
|
|
|
2/28/2012
|
-1.00 / -3.83%
|
25.70
|
26.40
|
24.80
|
25.10
|
25.10
|
9.87
|
358,040
|
|
|
2/27/2012
|
+1.20 / +4.82%
|
25.50
|
26.10
|
24.90
|
26.10
|
26.10
|
10.27
|
342,300
|
|
|
2/24/2012
|
+1.10 / +4.62%
|
23.80
|
24.90
|
23.80
|
24.90
|
24.90
|
9.79
|
212,770
|
|
|
2/23/2012
|
+1.10 / +4.85%
|
22.60
|
23.80
|
22.60
|
23.80
|
23.80
|
9.36
|
442,500
|
|
|