|
Closing price on 9/7/2010
|
|
| Open |
36.10 |
| High |
37.10 |
| Low |
36.10 |
| Volume |
469,820 |
| Split-adjusted Price |
13.65 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/11/2010
|
+0.10 / +0.29%
|
34.40
|
34.80
|
34.20
|
34.50
|
34.50
|
12.90
|
197,910
|
|
|
8/10/2010
|
-0.80 / -2.27%
|
34.60
|
35.00
|
33.80
|
34.40
|
34.40
|
12.87
|
463,420
|
|
|
8/9/2010
|
-1.80 / -4.86%
|
37.00
|
37.00
|
35.20
|
35.20
|
35.20
|
13.17
|
509,300
|
|
|
8/6/2010
|
-0.70 / -1.86%
|
37.60
|
37.60
|
37.00
|
37.00
|
37.00
|
13.84
|
329,510
|
|
|
8/5/2010
|
-0.10 / -0.26%
|
38.00
|
38.00
|
37.70
|
37.70
|
37.70
|
14.10
|
109,120
|
|
|
8/4/2010
|
-0.20 / -0.53%
|
38.00
|
38.00
|
37.70
|
37.80
|
37.80
|
14.14
|
410,790
|
|
|
8/3/2010
|
-0.20 / -0.52%
|
38.30
|
38.40
|
38.00
|
38.00
|
38.00
|
14.21
|
402,580
|
|
|
8/2/2010
|
-0.20 / -0.52%
|
38.30
|
38.40
|
38.20
|
38.20
|
38.20
|
14.29
|
261,570
|
|
|
7/30/2010
|
+0.30 / +0.79%
|
38.10
|
38.80
|
38.10
|
38.40
|
38.40
|
14.36
|
387,880
|
|
|
7/29/2010
|
+0.10 / +0.26%
|
38.10
|
38.40
|
37.90
|
38.10
|
38.10
|
14.25
|
355,360
|
|
|
7/28/2010
|
-0.30 / -0.78%
|
38.50
|
38.50
|
38.00
|
38.00
|
38.00
|
14.21
|
429,650
|
|
|
7/27/2010
|
-0.10 / -0.26%
|
38.50
|
38.90
|
38.30
|
38.30
|
38.30
|
14.33
|
316,830
|
|
|
7/26/2010
|
+0.20 / +0.52%
|
38.20
|
38.60
|
38.20
|
38.40
|
38.40
|
14.36
|
393,230
|
|
|