|
Closing price on 8/10/2011
|
|
| Open |
15.50 |
| High |
16.00 |
| Low |
15.50 |
| Volume |
321,010 |
| Split-adjusted Price |
6.29 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2011
|
+0.50 / +3.23%
|
15.50
|
16.00
|
15.50
|
16.00
|
16.00
|
6.29
|
321,010
|
|
|
8/9/2011
|
-0.50 / -3.13%
|
15.40
|
15.50
|
15.40
|
15.50
|
15.50
|
6.10
|
198,270
|
|
|
8/8/2011
|
-0.60 / -3.61%
|
17.10
|
17.10
|
15.90
|
16.00
|
16.00
|
6.29
|
749,520
|
|
|
8/5/2011
|
-0.30 / -1.78%
|
17.00
|
17.70
|
16.10
|
16.60
|
16.60
|
6.53
|
727,330
|
|
|
8/4/2011
|
+0.80 / +4.97%
|
16.30
|
16.90
|
16.10
|
16.90
|
16.90
|
6.65
|
377,010
|
|
|
8/3/2011
|
-0.40 / -2.42%
|
16.50
|
16.50
|
16.00
|
16.10
|
16.10
|
6.33
|
463,360
|
|
|
8/2/2011
|
-0.20 / -1.20%
|
16.70
|
16.70
|
16.50
|
16.50
|
16.50
|
6.49
|
121,330
|
|
|
8/1/2011
|
-0.60 / -3.47%
|
17.30
|
17.30
|
16.60
|
16.70
|
16.70
|
6.57
|
183,180
|
|
|
7/29/2011
|
-0.20 / -1.14%
|
17.50
|
17.50
|
17.00
|
17.30
|
17.30
|
6.80
|
70,050
|
|
|
7/28/2011
|
+0.10 / +0.57%
|
17.40
|
17.80
|
17.40
|
17.50
|
17.50
|
6.88
|
324,530
|
|
|
7/27/2011
|
-0.80 / -4.40%
|
18.30
|
18.30
|
17.40
|
17.40
|
17.40
|
6.84
|
68,400
|
|
|
7/26/2011
|
0.00 / 0.00%
|
18.20
|
18.60
|
18.10
|
18.20
|
18.20
|
7.16
|
380,180
|
|
|
7/25/2011
|
-0.10 / -0.55%
|
18.20
|
18.30
|
18.20
|
18.20
|
18.20
|
7.16
|
255,540
|
|
|
7/22/2011
|
-0.30 / -1.61%
|
18.70
|
18.70
|
18.30
|
18.30
|
18.30
|
7.20
|
216,550
|
|
|
7/21/2011
|
-0.10 / -0.53%
|
18.70
|
18.70
|
18.60
|
18.60
|
18.60
|
7.32
|
76,430
|
|
|
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
|
|
|