|
Closing price on 10/4/2011
|
|
| Open |
22.50 |
| High |
23.00 |
| Low |
22.20 |
| Volume |
235,420 |
| Split-adjusted Price |
7.50 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2011
|
-1.10 / -4.72%
|
22.50
|
23.00
|
22.20
|
22.20
|
22.20
|
7.50
|
235,420
|
|
|
10/3/2011
|
-1.20 / -4.90%
|
24.50
|
24.60
|
23.30
|
23.30
|
23.30
|
7.87
|
161,590
|
|
|
9/30/2011
|
-0.10 / -0.41%
|
24.60
|
24.90
|
24.40
|
24.50
|
24.50
|
8.27
|
46,720
|
|
|
9/29/2011
|
-1.10 / -4.28%
|
25.70
|
25.70
|
24.60
|
24.60
|
24.60
|
8.31
|
242,450
|
|
|
9/28/2011
|
+0.40 / +1.58%
|
26.00
|
26.00
|
25.40
|
25.70
|
25.70
|
8.68
|
514,380
|
|
|
9/27/2011
|
+0.10 / +0.40%
|
25.00
|
25.50
|
24.70
|
25.30
|
25.30
|
8.54
|
285,850
|
|
|
9/26/2011
|
-1.30 / -4.91%
|
26.50
|
26.50
|
25.20
|
25.20
|
25.20
|
8.51
|
266,270
|
|
|
9/23/2011
|
+0.40 / +1.53%
|
26.20
|
27.10
|
26.00
|
26.50
|
26.50
|
8.95
|
228,950
|
|
|
9/22/2011
|
+1.00 / +3.98%
|
25.10
|
26.20
|
25.00
|
26.10
|
26.10
|
8.81
|
395,620
|
|
|
9/21/2011
|
+0.10 / +0.40%
|
25.00
|
25.40
|
24.80
|
25.10
|
25.10
|
8.48
|
86,790
|
|
|
9/20/2011
|
+0.70 / +2.88%
|
24.40
|
25.00
|
23.50
|
25.00
|
25.00
|
8.44
|
439,520
|
|
|
9/19/2011
|
+0.90 / +3.85%
|
22.70
|
24.40
|
22.70
|
24.30
|
24.30
|
8.21
|
311,630
|
|
|
9/16/2011
|
-1.00 / -4.10%
|
24.40
|
24.90
|
23.30
|
23.40
|
23.40
|
7.90
|
446,660
|
|
|
9/15/2011
|
+0.90 / +3.83%
|
23.30
|
24.40
|
22.70
|
24.40
|
24.40
|
8.24
|
666,360
|
|
|
9/14/2011
|
-0.30 / -1.26%
|
24.00
|
24.00
|
23.40
|
23.50
|
23.50
|
7.94
|
372,130
|
|
|
9/13/2011
|
-0.10 / -0.42%
|
24.70
|
24.70
|
23.80
|
23.80
|
23.80
|
8.04
|
485,210
|
|
|
9/12/2011
|
+1.10 / +4.82%
|
23.90
|
23.90
|
23.30
|
23.90
|
23.90
|
8.07
|
509,030
|
|
|
9/9/2011
|
-0.80 / -3.39%
|
23.30
|
23.80
|
22.80
|
22.80
|
22.80
|
7.70
|
138,120
|
|
|
9/8/2011
|
+0.20 / +0.85%
|
24.10
|
24.50
|
23.60
|
23.60
|
23.60
|
7.97
|
139,240
|
|
|
9/7/2011
|
+0.90 / +4.00%
|
23.00
|
23.60
|
22.60
|
23.40
|
23.40
|
7.90
|
139,690
|
|
|
9/6/2011
|
-0.70 / -3.02%
|
23.20
|
23.20
|
22.30
|
22.50
|
22.50
|
7.60
|
394,190
|
|
|
9/5/2011
|
+0.10 / +0.43%
|
23.30
|
23.30
|
22.30
|
23.20
|
23.20
|
7.83
|
246,210
|
|
|
9/1/2011
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.10
|
23.10
|
23.10
|
7.80
|
300,300
|
|
|
8/31/2011
|
+1.10 / +5.00%
|
22.00
|
23.10
|
22.00
|
23.10
|
23.10
|
7.80
|
287,990
|
|
|
8/30/2011
|
+0.80 / +3.77%
|
22.20
|
22.20
|
21.50
|
22.00
|
22.00
|
7.43
|
352,720
|
|
|
8/29/2011
|
+1.00 / +4.95%
|
19.80
|
21.20
|
19.80
|
21.20
|
21.20
|
7.16
|
265,500
|
|
|
8/26/2011
|
0.00 / 0.00%
|
20.30
|
20.30
|
19.60
|
20.20
|
20.20
|
6.82
|
191,610
|
|
|
8/25/2011
|
0.00 / 0.00%
|
20.30
|
20.40
|
19.30
|
20.20
|
20.20
|
6.82
|
204,010
|
|
|
8/24/2011
|
0.00 / 0.00%
|
20.80
|
20.80
|
19.70
|
20.20
|
20.20
|
6.82
|
317,140
|
|
|
8/23/2011
|
+0.80 / +4.12%
|
19.40
|
20.20
|
19.00
|
20.20
|
20.20
|
6.82
|
432,980
|
|
|