|
Closing price on 8/9/2012
|
|
| Open |
34.80 |
| High |
34.80 |
| Low |
33.90 |
| Volume |
309,200 |
| Split-adjusted Price |
13.96 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2012
|
+0.40 / +1.19%
|
34.80
|
34.80
|
33.90
|
34.00
|
34.00
|
13.96
|
309,200
|
|
|
8/8/2012
|
+1.60 / +5.00%
|
32.00
|
33.60
|
32.00
|
33.60
|
33.60
|
13.79
|
289,970
|
|
|
8/7/2012
|
-0.30 / -0.93%
|
31.40
|
32.40
|
31.40
|
32.00
|
32.00
|
13.14
|
75,250
|
|
|
8/6/2012
|
+0.90 / +2.87%
|
31.40
|
32.50
|
31.40
|
32.30
|
32.30
|
13.26
|
130,680
|
|
|
8/3/2012
|
+0.40 / +1.29%
|
31.00
|
31.60
|
31.00
|
31.40
|
31.40
|
12.89
|
130,680
|
|
|
8/2/2012
|
+0.10 / +0.32%
|
30.90
|
31.50
|
30.90
|
31.00
|
31.00
|
12.72
|
676,870
|
|
|
8/1/2012
|
+0.10 / +0.32%
|
30.80
|
31.30
|
30.30
|
30.90
|
30.90
|
12.68
|
589,300
|
|
|
7/31/2012
|
-0.20 / -0.65%
|
30.70
|
31.20
|
30.60
|
30.80
|
30.80
|
12.64
|
72,050
|
|
|
7/30/2012
|
-0.40 / -1.27%
|
31.40
|
31.40
|
31.00
|
31.00
|
31.00
|
12.72
|
46,590
|
|
|
7/27/2012
|
0.00 / 0.00%
|
31.50
|
31.50
|
30.80
|
31.40
|
31.40
|
12.89
|
158,940
|
|
|
7/26/2012
|
+0.10 / +0.32%
|
32.00
|
32.10
|
31.30
|
31.40
|
31.40
|
12.89
|
221,030
|
|
|
7/25/2012
|
+0.90 / +2.96%
|
30.00
|
31.30
|
30.00
|
31.30
|
31.30
|
12.85
|
1,263,760
|
|
|
7/24/2012
|
-1.60 / -5.00%
|
31.70
|
31.70
|
30.40
|
30.40
|
30.40
|
12.48
|
420,850
|
|
|
7/23/2012
|
+0.60 / +1.91%
|
31.50
|
32.80
|
31.00
|
32.00
|
32.00
|
13.14
|
475,390
|
|
|
7/20/2012
|
+0.50 / +1.62%
|
32.30
|
32.30
|
31.00
|
31.40
|
31.40
|
12.89
|
299,310
|
|
|
7/19/2012
|
+1.40 / +4.75%
|
30.50
|
30.90
|
30.30
|
30.90
|
30.90
|
12.68
|
573,100
|
|
|
7/18/2012
|
+1.40 / +4.98%
|
28.10
|
29.50
|
28.10
|
29.50
|
29.50
|
12.11
|
698,510
|
|
|
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
|
|
|