|
Closing price on 9/24/2010
|
|
| Open |
36.50 |
| High |
36.60 |
| Low |
36.10 |
| Volume |
355,790 |
| Split-adjusted Price |
13.69 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2010
|
+0.10 / +0.27%
|
36.50
|
36.60
|
36.10
|
36.60
|
36.60
|
13.69
|
355,790
|
|
|
9/23/2010
|
-0.10 / -0.27%
|
36.00
|
36.70
|
35.90
|
36.50
|
36.50
|
13.65
|
295,760
|
|
|
9/22/2010
|
+0.10 / +0.27%
|
36.50
|
36.80
|
36.20
|
36.60
|
36.60
|
13.69
|
203,150
|
|
|
9/21/2010
|
0.00 / 0.00%
|
35.70
|
36.80
|
35.70
|
36.50
|
36.50
|
13.65
|
320,920
|
|
|
9/20/2010
|
-0.20 / -0.54%
|
36.70
|
37.10
|
36.50
|
36.50
|
36.50
|
13.65
|
223,700
|
|
|
9/17/2010
|
+0.60 / +1.66%
|
36.40
|
36.80
|
36.30
|
36.70
|
36.70
|
13.73
|
319,490
|
|
|
9/16/2010
|
-0.10 / -0.28%
|
35.60
|
36.10
|
35.60
|
36.10
|
36.10
|
13.50
|
354,230
|
|
|
9/15/2010
|
-0.10 / -0.28%
|
36.70
|
36.70
|
35.60
|
36.20
|
36.20
|
13.54
|
486,150
|
|
|
9/14/2010
|
+0.60 / +1.68%
|
36.40
|
36.40
|
35.20
|
36.30
|
36.30
|
13.58
|
233,190
|
|
|
9/13/2010
|
+0.10 / +0.28%
|
34.50
|
36.00
|
34.50
|
35.70
|
35.70
|
13.35
|
471,060
|
|
|
9/10/2010
|
-1.00 / -2.73%
|
36.60
|
36.60
|
35.60
|
35.60
|
35.60
|
13.32
|
229,960
|
|
|
9/9/2010
|
+0.60 / +1.67%
|
37.00
|
37.00
|
36.20
|
36.60
|
36.60
|
13.69
|
252,290
|
|
|
9/8/2010
|
-0.50 / -1.37%
|
36.00
|
36.60
|
35.80
|
36.00
|
36.00
|
13.47
|
429,690
|
|
|
9/7/2010
|
-0.50 / -1.35%
|
36.10
|
37.10
|
36.10
|
36.50
|
36.50
|
13.65
|
469,820
|
|
|
9/6/2010
|
+1.30 / +3.64%
|
36.00
|
37.40
|
36.00
|
37.00
|
37.00
|
13.84
|
686,540
|
|
|
9/1/2010
|
+0.10 / +0.28%
|
35.90
|
35.90
|
35.00
|
35.70
|
35.70
|
13.35
|
303,450
|
|
|
8/31/2010
|
+1.50 / +4.40%
|
34.20
|
35.80
|
34.10
|
35.60
|
35.60
|
13.32
|
587,800
|
|
|
8/30/2010
|
+1.60 / +4.92%
|
33.90
|
34.10
|
33.90
|
34.10
|
34.10
|
12.75
|
394,800
|
|
|
8/27/2010
|
+0.10 / +0.31%
|
32.30
|
32.70
|
32.10
|
32.50
|
32.50
|
12.16
|
652,510
|
|
|
8/26/2010
|
0.00 / 0.00%
|
32.40
|
32.70
|
32.10
|
32.40
|
32.40
|
12.12
|
815,660
|
|
|
8/25/2010
|
-0.60 / -1.82%
|
32.10
|
32.70
|
31.80
|
32.40
|
32.40
|
12.12
|
1,207,550
|
|
|
8/24/2010
|
-0.90 / -2.65%
|
33.20
|
33.40
|
32.90
|
33.00
|
33.00
|
12.34
|
766,770
|
|
|
8/23/2010
|
-0.40 / -1.17%
|
33.70
|
34.30
|
33.70
|
33.90
|
33.90
|
12.68
|
273,180
|
|
|
8/20/2010
|
0.00 / 0.00%
|
34.30
|
34.80
|
33.80
|
34.30
|
34.30
|
12.83
|
366,210
|
|
|
8/19/2010
|
-0.20 / -0.58%
|
34.20
|
35.00
|
34.10
|
34.30
|
34.30
|
12.83
|
419,850
|
|
|
8/18/2010
|
-0.90 / -2.54%
|
35.40
|
35.40
|
34.40
|
34.50
|
34.50
|
12.90
|
320,440
|
|
|
8/17/2010
|
-0.60 / -1.67%
|
35.20
|
35.60
|
35.00
|
35.40
|
35.40
|
13.24
|
475,420
|
|
|
8/16/2010
|
+1.60 / +4.65%
|
35.50
|
36.00
|
34.90
|
36.00
|
36.00
|
13.47
|
506,270
|
|
|
8/13/2010
|
+1.50 / +4.56%
|
32.90
|
34.40
|
32.90
|
34.40
|
34.40
|
12.87
|
705,780
|
|
|
8/12/2010
|
-1.60 / -4.64%
|
34.00
|
34.00
|
32.90
|
32.90
|
32.90
|
12.31
|
498,480
|
|
|