|
Closing price on 5/30/2012
|
|
| Open |
30.20 |
| High |
30.20 |
| Low |
29.40 |
| Volume |
36,720 |
| Split-adjusted Price |
12.07 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2012
|
0.00 / 0.00%
|
30.20
|
30.20
|
29.40
|
29.40
|
29.40
|
12.07
|
36,720
|
|
|
5/29/2012
|
-0.80 / -2.65%
|
30.00
|
30.10
|
29.40
|
29.40
|
29.40
|
12.07
|
24,030
|
|
|
5/28/2012
|
-0.80 / -2.58%
|
32.30
|
32.30
|
30.00
|
30.20
|
30.20
|
12.40
|
48,930
|
|
|
5/25/2012
|
+0.60 / +1.97%
|
29.40
|
31.40
|
28.90
|
31.00
|
31.00
|
12.72
|
383,760
|
|
|
5/24/2012
|
-1.50 / -4.70%
|
30.60
|
31.00
|
30.40
|
30.40
|
30.40
|
12.48
|
279,670
|
|
|
5/23/2012
|
-1.60 / -4.78%
|
33.70
|
33.70
|
31.90
|
31.90
|
31.90
|
13.09
|
53,660
|
|
|
5/22/2012
|
-0.40 / -1.18%
|
33.90
|
33.90
|
33.00
|
33.50
|
33.50
|
13.75
|
29,250
|
|
|
5/21/2012
|
+1.40 / +4.31%
|
34.00
|
34.00
|
32.90
|
33.90
|
33.90
|
13.92
|
689,020
|
|
|
5/18/2012
|
-1.50 / -4.41%
|
35.30
|
35.30
|
32.50
|
32.50
|
32.50
|
13.34
|
133,870
|
|
|
5/17/2012
|
+1.00 / +3.03%
|
32.40
|
34.60
|
32.40
|
34.00
|
34.00
|
13.96
|
158,020
|
|
|
5/16/2012
|
-1.70 / -4.90%
|
33.40
|
34.80
|
33.00
|
33.00
|
33.00
|
13.55
|
308,240
|
|
|
5/15/2012
|
-1.80 / -4.93%
|
34.80
|
35.00
|
34.70
|
34.70
|
34.70
|
14.24
|
96,740
|
|
|
5/14/2012
|
-1.90 / -4.95%
|
36.80
|
37.00
|
36.50
|
36.50
|
36.50
|
14.98
|
156,050
|
|
|
5/11/2012
|
-2.00 / -4.95%
|
38.60
|
38.80
|
38.40
|
38.40
|
38.40
|
15.76
|
299,540
|
|
|
5/10/2012
|
-2.10 / -4.94%
|
42.00
|
42.00
|
40.40
|
40.40
|
40.40
|
16.58
|
6,704,200
|
|
|
5/9/2012
|
+1.50 / +3.66%
|
41.00
|
43.00
|
40.00
|
42.50
|
42.50
|
17.45
|
455,050
|
|
|
5/8/2012
|
-0.90 / -2.15%
|
40.80
|
41.90
|
40.50
|
41.00
|
41.00
|
16.83
|
278,340
|
|
|
5/7/2012
|
-1.10 / -2.56%
|
39.80
|
41.90
|
39.80
|
41.90
|
41.90
|
17.20
|
187,130
|
|
|
5/4/2012
|
+0.50 / +1.18%
|
41.40
|
43.00
|
41.40
|
43.00
|
43.00
|
16.91
|
176,560
|
|
|
5/3/2012
|
+1.60 / +3.91%
|
42.00
|
42.80
|
40.10
|
42.50
|
42.50
|
16.72
|
163,650
|
|
|
5/2/2012
|
+1.30 / +3.28%
|
40.50
|
41.50
|
38.70
|
40.90
|
40.90
|
16.09
|
209,960
|
|
|
4/27/2012
|
+0.50 / +1.28%
|
40.70
|
41.00
|
39.50
|
39.60
|
39.60
|
15.57
|
857,960
|
|
|
4/26/2012
|
+0.30 / +0.77%
|
38.80
|
40.70
|
38.70
|
39.10
|
39.10
|
15.38
|
153,200
|
|
|
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
|
|
|