|
Closing price on 7/17/2012
|
|
| Open |
27.10 |
| High |
28.50 |
| Low |
26.90 |
| Volume |
240,230 |
| Split-adjusted Price |
11.53 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2012
|
+0.70 / +2.55%
|
27.10
|
28.50
|
26.90
|
28.10
|
28.10
|
11.53
|
240,230
|
|
|
7/16/2012
|
-0.50 / -1.79%
|
28.00
|
28.50
|
27.30
|
27.40
|
27.40
|
11.25
|
143,860
|
|
|
7/13/2012
|
+1.00 / +3.72%
|
27.30
|
28.10
|
27.00
|
27.90
|
27.90
|
11.45
|
262,190
|
|
|
7/12/2012
|
0.00 / 0.00%
|
27.00
|
27.20
|
26.70
|
26.90
|
26.90
|
11.04
|
42,800
|
|
|
7/11/2012
|
+0.70 / +2.67%
|
26.60
|
26.90
|
26.30
|
26.90
|
26.90
|
11.04
|
27,140
|
|
|
7/10/2012
|
0.00 / 0.00%
|
26.30
|
26.80
|
26.20
|
26.20
|
26.20
|
10.75
|
94,420
|
|
|
7/9/2012
|
-1.20 / -4.38%
|
27.50
|
27.50
|
26.20
|
26.20
|
26.20
|
10.75
|
93,180
|
|
|
7/6/2012
|
-0.10 / -0.36%
|
27.50
|
27.80
|
27.00
|
27.40
|
27.40
|
11.25
|
72,870
|
|
|
7/5/2012
|
+0.20 / +0.73%
|
26.80
|
27.50
|
26.80
|
27.50
|
27.50
|
11.29
|
17,920
|
|
|
7/4/2012
|
-0.20 / -0.73%
|
27.50
|
28.00
|
27.30
|
27.30
|
27.30
|
11.21
|
70,340
|
|
|
7/3/2012
|
+0.70 / +2.61%
|
26.80
|
28.10
|
26.80
|
27.50
|
27.50
|
11.29
|
415,630
|
|
|
7/2/2012
|
-1.40 / -4.96%
|
28.20
|
28.20
|
26.80
|
26.80
|
26.80
|
11.00
|
1,082,820
|
|
|
6/29/2012
|
0.00 / 0.00%
|
28.30
|
28.30
|
27.60
|
28.20
|
28.20
|
11.58
|
136,170
|
|
|
6/28/2012
|
+0.40 / +1.44%
|
27.30
|
28.50
|
27.30
|
28.20
|
28.20
|
11.58
|
727,730
|
|
|
6/27/2012
|
+0.80 / +2.96%
|
27.60
|
28.30
|
27.50
|
27.80
|
27.80
|
11.41
|
1,135,040
|
|
|
6/26/2012
|
-0.70 / -2.53%
|
27.50
|
27.70
|
27.00
|
27.00
|
27.00
|
11.08
|
184,300
|
|
|
6/25/2012
|
-0.80 / -2.81%
|
27.20
|
28.20
|
27.10
|
27.70
|
27.70
|
11.37
|
458,520
|
|
|
6/22/2012
|
-1.40 / -4.68%
|
28.70
|
29.50
|
28.50
|
28.50
|
28.50
|
11.70
|
279,380
|
|
|
6/21/2012
|
-1.50 / -4.78%
|
30.10
|
30.20
|
29.90
|
29.90
|
29.90
|
12.27
|
431,790
|
|
|
6/20/2012
|
-0.60 / -1.88%
|
32.00
|
32.00
|
30.40
|
31.40
|
31.40
|
12.89
|
358,350
|
|
|
6/19/2012
|
-0.30 / -0.93%
|
31.70
|
32.00
|
30.70
|
32.00
|
32.00
|
13.14
|
249,150
|
|
|
6/18/2012
|
+0.90 / +2.87%
|
32.80
|
32.80
|
31.40
|
32.30
|
32.30
|
13.26
|
71,400
|
|
|
6/15/2012
|
-0.90 / -2.79%
|
31.70
|
32.90
|
30.70
|
31.40
|
31.40
|
12.89
|
1,316,380
|
|
|
6/14/2012
|
0.00 / 0.00%
|
31.80
|
32.80
|
31.60
|
32.30
|
32.30
|
13.26
|
372,120
|
|
|
6/13/2012
|
-0.20 / -0.62%
|
33.30
|
33.30
|
32.00
|
32.30
|
32.30
|
13.26
|
59,500
|
|
|
6/12/2012
|
-0.80 / -2.40%
|
33.40
|
33.70
|
32.10
|
32.50
|
32.50
|
13.34
|
105,250
|
|
|
6/11/2012
|
+1.50 / +4.72%
|
33.30
|
33.30
|
32.50
|
33.30
|
33.30
|
13.67
|
351,010
|
|
|
6/8/2012
|
+1.50 / +4.95%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
13.05
|
109,780
|
|
|
6/7/2012
|
+1.40 / +4.84%
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
12.44
|
104,570
|
|
|
6/6/2012
|
+1.30 / +4.71%
|
27.60
|
28.90
|
27.60
|
28.90
|
28.90
|
11.86
|
34,480
|
|
|