|
Closing price on 6/6/2011
|
|
| Open |
26.40 |
| High |
26.40 |
| Low |
25.40 |
| Volume |
12,730 |
| Split-adjusted Price |
10.11 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2011
|
-0.20 / -0.77%
|
26.40
|
26.40
|
25.40
|
25.70
|
25.70
|
10.11
|
12,730
|
|
|
6/3/2011
|
-0.80 / -3.00%
|
27.00
|
27.60
|
25.40
|
25.90
|
25.90
|
10.19
|
66,490
|
|
|
6/2/2011
|
+1.20 / +4.71%
|
25.50
|
26.70
|
25.50
|
26.70
|
26.70
|
10.50
|
273,310
|
|
|
6/1/2011
|
-0.30 / -1.16%
|
25.80
|
26.50
|
25.50
|
25.50
|
25.50
|
10.03
|
68,400
|
|
|
5/31/2011
|
-0.80 / -3.01%
|
26.60
|
26.60
|
25.60
|
25.80
|
25.80
|
10.15
|
56,060
|
|
|
5/30/2011
|
-1.40 / -5.00%
|
28.00
|
28.00
|
26.60
|
26.60
|
26.60
|
10.46
|
23,830
|
|
|
5/27/2011
|
-0.10 / -0.36%
|
28.10
|
28.10
|
26.70
|
28.00
|
28.00
|
11.01
|
222,860
|
|
|
5/26/2011
|
+1.30 / +4.85%
|
25.50
|
28.10
|
25.50
|
28.10
|
28.10
|
11.05
|
255,260
|
|
|
5/25/2011
|
-1.40 / -4.96%
|
27.00
|
27.20
|
26.80
|
26.80
|
26.80
|
10.54
|
120,800
|
|
|
5/24/2011
|
-1.40 / -4.73%
|
29.00
|
29.00
|
28.20
|
28.20
|
28.20
|
11.09
|
126,500
|
|
|
5/23/2011
|
-0.20 / -0.67%
|
30.90
|
30.90
|
28.40
|
29.60
|
29.60
|
11.64
|
133,980
|
|
|
5/20/2011
|
-1.50 / -4.79%
|
31.30
|
31.30
|
29.80
|
29.80
|
29.80
|
11.72
|
437,920
|
|
|
5/19/2011
|
-1.60 / -4.86%
|
31.30
|
32.00
|
31.30
|
31.30
|
31.30
|
12.31
|
127,830
|
|
|
5/18/2011
|
-0.60 / -1.79%
|
33.50
|
33.50
|
31.90
|
32.90
|
32.90
|
12.94
|
212,370
|
|
|
5/17/2011
|
-0.10 / -0.30%
|
33.40
|
33.50
|
32.00
|
33.50
|
33.50
|
13.18
|
267,370
|
|
|
5/16/2011
|
-0.40 / -1.18%
|
33.80
|
33.80
|
33.50
|
33.60
|
33.60
|
13.21
|
10,090
|
|
|
5/13/2011
|
-0.40 / -1.16%
|
34.00
|
34.40
|
34.00
|
34.00
|
34.00
|
13.37
|
10,060
|
|
|
5/12/2011
|
+0.20 / +0.58%
|
34.20
|
34.80
|
34.00
|
34.40
|
34.40
|
13.53
|
189,250
|
|
|
5/11/2011
|
+0.90 / +2.70%
|
33.20
|
34.90
|
33.20
|
34.20
|
34.20
|
13.45
|
158,840
|
|
|
5/10/2011
|
+0.10 / +0.30%
|
33.20
|
33.90
|
33.20
|
33.30
|
33.30
|
13.10
|
36,360
|
|
|
5/9/2011
|
-1.30 / -3.77%
|
33.20
|
34.20
|
33.20
|
33.20
|
33.20
|
13.06
|
217,000
|
|
|
5/6/2011
|
-0.40 / -1.15%
|
33.80
|
34.80
|
33.80
|
34.50
|
34.50
|
13.57
|
77,580
|
|
|
5/5/2011
|
+0.80 / +2.35%
|
34.50
|
35.50
|
34.00
|
34.90
|
34.90
|
13.73
|
187,600
|
|
|
5/4/2011
|
+1.60 / +4.92%
|
33.70
|
34.10
|
33.70
|
34.10
|
34.10
|
13.41
|
214,300
|
|
|
4/29/2011
|
+1.50 / +4.84%
|
30.10
|
32.50
|
30.10
|
32.50
|
32.50
|
12.78
|
264,390
|
|
|
4/28/2011
|
-0.50 / -1.59%
|
31.00
|
31.50
|
30.00
|
31.00
|
31.00
|
12.19
|
35,300
|
|
|
4/27/2011
|
-1.30 / -3.96%
|
32.80
|
32.80
|
31.20
|
31.50
|
31.50
|
12.39
|
414,180
|
|
|
4/26/2011
|
-1.50 / -4.37%
|
34.00
|
34.00
|
32.80
|
32.80
|
32.80
|
12.90
|
13,960
|
|
|
4/25/2011
|
-0.40 / -1.15%
|
34.50
|
35.00
|
34.30
|
34.30
|
34.30
|
13.49
|
123,820
|
|
|
4/22/2011
|
-0.20 / -0.57%
|
34.90
|
34.90
|
33.90
|
34.70
|
34.70
|
13.65
|
184,280
|
|
|