|
Closing price on 7/8/2010
|
|
| Open |
39.00 |
| High |
39.10 |
| Low |
38.80 |
| Volume |
370,680 |
| Split-adjusted Price |
14.51 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2010
|
0.00 / 0.00%
|
39.00
|
39.10
|
38.80
|
38.80
|
38.80
|
14.51
|
370,680
|
|
|
7/7/2010
|
+0.10 / +0.26%
|
38.90
|
39.10
|
38.60
|
38.80
|
38.80
|
14.51
|
498,230
|
|
|
7/6/2010
|
-0.30 / -0.77%
|
39.00
|
39.00
|
38.70
|
38.70
|
38.70
|
14.48
|
186,540
|
|
|
7/5/2010
|
0.00 / 0.00%
|
39.00
|
39.20
|
39.00
|
39.00
|
39.00
|
14.59
|
208,100
|
|
|
7/2/2010
|
+0.10 / +0.26%
|
39.50
|
39.50
|
38.80
|
39.00
|
39.00
|
14.59
|
319,450
|
|
|
7/1/2010
|
-0.10 / -0.26%
|
39.40
|
39.40
|
38.90
|
38.90
|
38.90
|
14.55
|
656,260
|
|
|
6/30/2010
|
0.00 / 0.00%
|
38.40
|
39.00
|
38.20
|
39.00
|
39.00
|
14.59
|
733,890
|
|
|
6/29/2010
|
0.00 / 0.00%
|
39.00
|
39.40
|
39.00
|
39.00
|
39.00
|
14.59
|
304,830
|
|
|
6/28/2010
|
-0.20 / -0.51%
|
39.10
|
39.20
|
38.90
|
39.00
|
39.00
|
14.59
|
375,540
|
|
|
6/25/2010
|
-0.50 / -1.26%
|
39.00
|
39.50
|
39.00
|
39.20
|
39.20
|
14.66
|
604,360
|
|
|
6/24/2010
|
+0.50 / +1.28%
|
39.20
|
40.00
|
39.20
|
39.70
|
39.70
|
14.85
|
681,570
|
|
|
6/23/2010
|
+0.10 / +0.26%
|
39.00
|
39.20
|
38.90
|
39.20
|
39.20
|
14.66
|
425,750
|
|
|
6/22/2010
|
-0.30 / -0.76%
|
39.50
|
39.50
|
39.10
|
39.10
|
39.10
|
14.62
|
336,710
|
|
|
6/21/2010
|
0.00 / 0.00%
|
39.50
|
39.60
|
39.40
|
39.40
|
39.40
|
14.74
|
300,860
|
|
|
6/18/2010
|
-0.20 / -0.51%
|
39.40
|
39.40
|
39.40
|
39.40
|
39.40
|
14.74
|
250,110
|
|
|
6/17/2010
|
-0.70 / -1.74%
|
40.30
|
40.30
|
39.60
|
39.60
|
39.60
|
14.81
|
241,710
|
|
|
6/16/2010
|
+1.30 / +3.33%
|
39.80
|
40.40
|
39.60
|
40.30
|
40.30
|
15.07
|
857,600
|
|
|
6/15/2010
|
+0.10 / +0.26%
|
38.90
|
39.00
|
38.80
|
39.00
|
39.00
|
14.59
|
458,800
|
|
|
6/14/2010
|
+0.30 / +0.78%
|
38.70
|
38.90
|
38.70
|
38.90
|
38.90
|
14.55
|
339,170
|
|
|
6/11/2010
|
+0.20 / +0.52%
|
38.40
|
39.10
|
38.40
|
38.60
|
38.60
|
14.44
|
619,600
|
|
|
6/10/2010
|
+0.20 / +0.52%
|
38.20
|
39.00
|
38.20
|
38.40
|
38.40
|
14.36
|
219,710
|
|
|
6/9/2010
|
+0.30 / +0.79%
|
38.00
|
38.50
|
38.00
|
38.20
|
38.20
|
14.29
|
534,370
|
|
|
6/8/2010
|
0.00 / 0.00%
|
37.60
|
38.10
|
37.60
|
37.90
|
37.90
|
14.18
|
578,180
|
|
|
6/7/2010
|
-1.10 / -2.82%
|
38.00
|
38.50
|
37.80
|
37.90
|
37.90
|
14.18
|
778,460
|
|
|
6/4/2010
|
-0.40 / -1.02%
|
39.40
|
39.50
|
38.90
|
39.00
|
39.00
|
14.59
|
472,460
|
|
|
6/3/2010
|
-0.10 / -0.25%
|
39.90
|
39.90
|
39.40
|
39.40
|
39.40
|
14.74
|
415,390
|
|
|
6/2/2010
|
+0.40 / +1.02%
|
38.90
|
39.60
|
38.90
|
39.50
|
39.50
|
14.77
|
649,570
|
|
|
6/1/2010
|
0.00 / 0.00%
|
38.90
|
39.20
|
38.80
|
39.10
|
39.10
|
14.62
|
443,860
|
|
|
5/31/2010
|
-0.70 / -1.76%
|
38.90
|
39.60
|
38.90
|
39.10
|
39.10
|
14.62
|
381,530
|
|
|
5/28/2010
|
+0.80 / +2.05%
|
39.80
|
39.90
|
39.30
|
39.80
|
39.80
|
14.89
|
1,239,510
|
|
|