|
Closing price on 9/12/2011
|
|
| Open |
23.90 |
| High |
23.90 |
| Low |
23.30 |
| Volume |
509,030 |
| Split-adjusted Price |
9.40 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2011
|
+1.10 / +4.82%
|
23.90
|
23.90
|
23.30
|
23.90
|
23.90
|
9.40
|
509,030
|
|
|
9/9/2011
|
-0.80 / -3.39%
|
23.30
|
23.80
|
22.80
|
22.80
|
22.80
|
8.97
|
138,120
|
|
|
9/8/2011
|
+0.20 / +0.85%
|
24.10
|
24.50
|
23.60
|
23.60
|
23.60
|
9.28
|
139,240
|
|
|
9/7/2011
|
+0.90 / +4.00%
|
23.00
|
23.60
|
22.60
|
23.40
|
23.40
|
9.20
|
139,690
|
|
|
9/6/2011
|
-0.70 / -3.02%
|
23.20
|
23.20
|
22.30
|
22.50
|
22.50
|
8.85
|
394,190
|
|
|
9/5/2011
|
+0.10 / +0.43%
|
23.30
|
23.30
|
22.30
|
23.20
|
23.20
|
9.12
|
246,210
|
|
|
9/1/2011
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.10
|
23.10
|
23.10
|
9.09
|
300,300
|
|
|
8/31/2011
|
+1.10 / +5.00%
|
22.00
|
23.10
|
22.00
|
23.10
|
23.10
|
9.09
|
287,990
|
|
|
8/30/2011
|
+0.80 / +3.77%
|
22.20
|
22.20
|
21.50
|
22.00
|
22.00
|
8.65
|
352,720
|
|
|
8/29/2011
|
+1.00 / +4.95%
|
19.80
|
21.20
|
19.80
|
21.20
|
21.20
|
8.34
|
265,500
|
|
|
8/26/2011
|
0.00 / 0.00%
|
20.30
|
20.30
|
19.60
|
20.20
|
20.20
|
7.94
|
191,610
|
|
|
8/25/2011
|
0.00 / 0.00%
|
20.30
|
20.40
|
19.30
|
20.20
|
20.20
|
7.94
|
204,010
|
|
|
8/24/2011
|
0.00 / 0.00%
|
20.80
|
20.80
|
19.70
|
20.20
|
20.20
|
7.94
|
317,140
|
|
|
8/23/2011
|
+0.80 / +4.12%
|
19.40
|
20.20
|
19.00
|
20.20
|
20.20
|
7.94
|
432,980
|
|
|
8/22/2011
|
+0.90 / +4.86%
|
19.30
|
19.40
|
19.00
|
19.40
|
19.40
|
7.63
|
189,100
|
|
|
8/19/2011
|
+0.80 / +4.52%
|
17.20
|
18.50
|
17.10
|
18.50
|
18.50
|
7.28
|
767,840
|
|
|
8/18/2011
|
+0.80 / +4.73%
|
17.50
|
17.70
|
17.40
|
17.70
|
17.70
|
6.96
|
749,060
|
|
|
8/17/2011
|
+0.80 / +4.97%
|
16.20
|
16.90
|
16.20
|
16.90
|
16.90
|
6.65
|
504,180
|
|
|
8/16/2011
|
+0.30 / +1.90%
|
15.90
|
16.10
|
15.90
|
16.10
|
16.10
|
6.33
|
269,820
|
|
|
8/15/2011
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.20
|
15.80
|
15.80
|
6.21
|
378,550
|
|
|
8/12/2011
|
0.00 / 0.00%
|
16.10
|
16.20
|
15.80
|
15.80
|
15.80
|
6.21
|
113,610
|
|
|
8/11/2011
|
-0.20 / -1.25%
|
15.50
|
16.00
|
15.50
|
15.80
|
15.80
|
6.21
|
216,530
|
|
|
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
|
|
|