|
Closing price on 7/20/2011
|
|
| Open |
18.50 |
| High |
18.70 |
| Low |
18.50 |
| Volume |
324,100 |
| Split-adjusted Price |
7.35 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2011
|
+0.20 / +1.08%
|
18.50
|
18.70
|
18.50
|
18.70
|
18.70
|
7.35
|
324,100
|
|
|
7/19/2011
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.30
|
18.50
|
18.50
|
7.28
|
360,130
|
|
|
7/18/2011
|
-0.40 / -2.12%
|
18.60
|
18.70
|
18.50
|
18.50
|
18.50
|
7.28
|
273,570
|
|
|
7/15/2011
|
0.00 / 0.00%
|
18.90
|
19.00
|
18.70
|
18.90
|
18.90
|
7.43
|
105,100
|
|
|
7/14/2011
|
+0.10 / +0.53%
|
18.60
|
19.00
|
18.40
|
18.90
|
18.90
|
7.43
|
289,340
|
|
|
7/13/2011
|
-0.60 / -3.09%
|
19.40
|
19.50
|
18.60
|
18.80
|
18.80
|
7.39
|
366,370
|
|
|
7/12/2011
|
-1.00 / -4.90%
|
20.00
|
20.20
|
19.40
|
19.40
|
19.40
|
7.63
|
354,690
|
|
|
7/11/2011
|
-0.40 / -1.92%
|
21.40
|
21.40
|
20.40
|
20.40
|
20.40
|
8.02
|
139,900
|
|
|
7/8/2011
|
-0.50 / -2.35%
|
21.00
|
21.40
|
20.80
|
20.80
|
20.80
|
8.18
|
61,040
|
|
|
7/7/2011
|
-1.10 / -4.91%
|
22.50
|
22.60
|
21.30
|
21.30
|
21.30
|
8.38
|
361,930
|
|
|
7/6/2011
|
-0.60 / -2.61%
|
23.00
|
23.10
|
22.40
|
22.40
|
22.40
|
8.81
|
55,370
|
|
|
7/5/2011
|
+0.40 / +1.77%
|
22.50
|
23.50
|
22.50
|
23.00
|
23.00
|
9.05
|
234,970
|
|
|
7/4/2011
|
-0.80 / -3.42%
|
23.40
|
23.60
|
22.60
|
22.60
|
22.60
|
8.89
|
83,450
|
|
|
7/1/2011
|
-0.90 / -3.70%
|
24.40
|
24.40
|
23.40
|
23.40
|
23.40
|
9.20
|
161,360
|
|
|
6/30/2011
|
-0.60 / -2.41%
|
24.90
|
24.90
|
24.30
|
24.30
|
24.30
|
9.56
|
23,570
|
|
|
6/29/2011
|
+0.10 / +0.40%
|
24.80
|
24.90
|
24.60
|
24.90
|
24.90
|
9.79
|
250,800
|
|
|
6/28/2011
|
-0.40 / -1.59%
|
25.00
|
25.20
|
24.80
|
24.80
|
24.80
|
9.75
|
128,160
|
|
|
6/27/2011
|
+0.10 / +0.40%
|
25.10
|
25.70
|
25.10
|
25.20
|
25.20
|
9.91
|
226,640
|
|
|
6/24/2011
|
-0.20 / -0.79%
|
25.30
|
25.30
|
25.00
|
25.10
|
25.10
|
9.87
|
100,090
|
|
|
6/23/2011
|
0.00 / 0.00%
|
25.30
|
25.70
|
25.00
|
25.30
|
25.30
|
9.95
|
130,830
|
|
|
6/22/2011
|
+0.10 / +0.40%
|
25.20
|
25.60
|
25.20
|
25.30
|
25.30
|
9.95
|
167,920
|
|
|
6/21/2011
|
-0.10 / -0.40%
|
25.30
|
26.00
|
25.00
|
25.20
|
25.20
|
9.91
|
182,410
|
|
|
6/20/2011
|
-0.40 / -1.56%
|
25.70
|
25.90
|
25.30
|
25.30
|
25.30
|
9.95
|
196,430
|
|
|
6/17/2011
|
+1.00 / +4.05%
|
25.00
|
25.90
|
25.00
|
25.70
|
25.70
|
10.11
|
298,110
|
|
|
6/16/2011
|
+0.10 / +0.41%
|
25.80
|
25.80
|
24.70
|
24.70
|
24.70
|
9.71
|
142,900
|
|
|
6/15/2011
|
-0.60 / -2.38%
|
25.20
|
25.30
|
24.50
|
24.60
|
24.60
|
9.68
|
363,730
|
|
|
6/14/2011
|
-0.40 / -1.56%
|
25.20
|
26.60
|
25.00
|
25.20
|
25.20
|
9.91
|
356,790
|
|
|
6/13/2011
|
-1.00 / -3.76%
|
26.50
|
26.60
|
25.60
|
25.60
|
25.60
|
10.07
|
79,610
|
|
|
6/10/2011
|
+1.10 / +4.31%
|
26.60
|
26.70
|
26.30
|
26.60
|
26.60
|
10.46
|
132,470
|
|
|
6/9/2011
|
-0.10 / -0.39%
|
24.60
|
25.50
|
24.60
|
25.50
|
25.50
|
10.03
|
576,180
|
|
|