|
Closing price on 4/6/2011
|
|
| Open |
35.80 |
| High |
35.90 |
| Low |
35.10 |
| Volume |
146,000 |
| Split-adjusted Price |
13.80 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2011
|
+0.30 / +0.86%
|
35.80
|
35.90
|
35.10
|
35.10
|
35.10
|
13.80
|
146,000
|
|
|
4/5/2011
|
-1.00 / -2.79%
|
35.80
|
35.80
|
34.80
|
34.80
|
34.80
|
13.69
|
213,420
|
|
|
4/4/2011
|
+1.00 / +2.87%
|
34.60
|
35.80
|
34.60
|
35.80
|
35.80
|
14.08
|
32,450
|
|
|
4/1/2011
|
-1.30 / -3.60%
|
36.10
|
36.10
|
34.50
|
34.80
|
34.80
|
13.69
|
143,970
|
|
|
3/31/2011
|
+0.10 / +0.28%
|
36.40
|
36.40
|
35.50
|
36.10
|
36.10
|
14.20
|
136,920
|
|
|
3/30/2011
|
0.00 / 0.00%
|
36.00
|
36.00
|
35.20
|
36.00
|
36.00
|
14.16
|
113,290
|
|
|
3/29/2011
|
0.00 / 0.00%
|
35.20
|
36.00
|
35.20
|
36.00
|
36.00
|
14.16
|
349,410
|
|
|
3/28/2011
|
-0.40 / -1.10%
|
36.40
|
36.40
|
35.50
|
36.00
|
36.00
|
14.16
|
17,380
|
|
|
3/25/2011
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.00
|
36.40
|
36.40
|
14.32
|
81,910
|
|
|
3/24/2011
|
+0.20 / +0.55%
|
36.20
|
36.50
|
35.60
|
36.40
|
36.40
|
14.32
|
94,120
|
|
|
3/23/2011
|
+1.10 / +3.13%
|
35.10
|
36.50
|
35.10
|
36.20
|
36.20
|
14.24
|
308,090
|
|
|
3/22/2011
|
-0.40 / -1.13%
|
35.00
|
35.30
|
35.00
|
35.10
|
35.10
|
13.80
|
21,760
|
|
|
3/21/2011
|
0.00 / 0.00%
|
35.90
|
36.10
|
35.40
|
35.50
|
35.50
|
13.96
|
244,800
|
|
|
3/18/2011
|
+0.30 / +0.85%
|
35.80
|
36.10
|
35.10
|
35.50
|
35.50
|
13.96
|
189,900
|
|
|
3/17/2011
|
-0.30 / -0.85%
|
34.50
|
36.40
|
34.50
|
35.20
|
35.20
|
13.84
|
74,620
|
|
|
3/16/2011
|
+1.40 / +4.11%
|
35.60
|
35.60
|
34.00
|
35.50
|
35.50
|
13.96
|
162,940
|
|
|
3/15/2011
|
-1.10 / -3.13%
|
35.30
|
35.30
|
34.10
|
34.10
|
34.10
|
13.41
|
70,270
|
|
|
3/14/2011
|
-1.30 / -3.56%
|
36.50
|
36.50
|
35.20
|
35.20
|
35.20
|
13.84
|
131,160
|
|
|
3/11/2011
|
-0.10 / -0.27%
|
36.50
|
36.80
|
36.30
|
36.50
|
36.50
|
14.36
|
425,940
|
|
|
3/10/2011
|
+0.60 / +1.67%
|
36.40
|
37.00
|
35.90
|
36.60
|
36.60
|
14.39
|
534,970
|
|
|
3/9/2011
|
-0.40 / -1.10%
|
36.40
|
36.40
|
35.70
|
36.00
|
36.00
|
14.16
|
199,290
|
|
|
3/8/2011
|
0.00 / 0.00%
|
36.40
|
36.50
|
35.80
|
36.40
|
36.40
|
14.32
|
292,850
|
|
|
3/7/2011
|
0.00 / 0.00%
|
36.40
|
36.60
|
35.80
|
36.40
|
36.40
|
14.32
|
629,040
|
|
|
3/4/2011
|
+1.30 / +3.70%
|
34.50
|
36.50
|
34.50
|
36.40
|
36.40
|
14.32
|
533,510
|
|
|
3/3/2011
|
0.00 / 0.00%
|
35.50
|
35.50
|
34.70
|
35.10
|
35.10
|
13.80
|
62,140
|
|
|
3/2/2011
|
-1.30 / -3.57%
|
36.40
|
36.40
|
34.60
|
35.10
|
35.10
|
13.80
|
91,730
|
|
|
3/1/2011
|
+0.40 / +1.11%
|
36.90
|
36.90
|
36.00
|
36.40
|
36.40
|
14.32
|
202,190
|
|
|
2/28/2011
|
0.00 / 0.00%
|
36.00
|
36.10
|
35.60
|
36.00
|
36.00
|
14.16
|
93,360
|
|
|
2/25/2011
|
-1.50 / -4.00%
|
37.00
|
37.00
|
36.00
|
36.00
|
36.00
|
14.16
|
85,470
|
|
|
2/24/2011
|
+1.50 / +4.17%
|
36.00
|
37.50
|
34.70
|
37.50
|
37.50
|
14.43
|
406,250
|
|
|