|
Closing price on 7/4/2011
|
|
| Open |
23.40 |
| High |
23.60 |
| Low |
22.60 |
| Volume |
83,450 |
| Split-adjusted Price |
8.89 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/8/2011
|
-1.30 / -4.83%
|
25.60
|
27.00
|
25.60
|
25.60
|
25.60
|
10.07
|
459,250
|
|
|
6/7/2011
|
+1.20 / +4.67%
|
26.70
|
26.90
|
26.50
|
26.90
|
26.90
|
10.58
|
393,260
|
|
|
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
|
|
|