|
Closing price on 12/30/2010
|
|
| Open |
34.70 |
| High |
35.00 |
| Low |
34.70 |
| Volume |
222,270 |
| Split-adjusted Price |
11.53 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/30/2010
|
0.00 / 0.00%
|
34.70
|
35.00
|
34.70
|
34.90
|
34.90
|
11.53
|
222,270
|
|
|
12/29/2010
|
-0.30 / -0.85%
|
35.10
|
35.30
|
34.80
|
34.90
|
34.90
|
11.53
|
210,560
|
|
|
12/28/2010
|
+0.40 / +1.15%
|
34.50
|
35.40
|
34.50
|
35.20
|
35.20
|
11.63
|
185,540
|
|
|
12/27/2010
|
0.00 / 0.00%
|
34.80
|
34.90
|
34.70
|
34.80
|
34.80
|
11.50
|
148,080
|
|
|
12/24/2010
|
0.00 / 0.00%
|
34.80
|
35.00
|
34.50
|
34.80
|
34.80
|
11.50
|
138,140
|
|
|
12/23/2010
|
-0.20 / -0.57%
|
34.80
|
34.90
|
34.40
|
34.80
|
34.80
|
11.50
|
334,690
|
|
|
12/22/2010
|
0.00 / 0.00%
|
35.30
|
35.40
|
34.80
|
35.00
|
35.00
|
11.57
|
362,500
|
|
|
12/21/2010
|
+0.50 / +1.45%
|
35.00
|
35.20
|
34.40
|
35.00
|
35.00
|
11.57
|
290,690
|
|
|
12/20/2010
|
-1.00 / -2.82%
|
35.50
|
36.00
|
34.50
|
34.50
|
34.50
|
11.40
|
256,450
|
|
|
12/17/2010
|
+1.60 / +4.72%
|
33.90
|
35.50
|
33.50
|
35.50
|
35.50
|
11.73
|
1,248,780
|
|
|
12/16/2010
|
-1.40 / -3.97%
|
34.90
|
35.30
|
33.90
|
33.90
|
33.90
|
11.20
|
492,350
|
|
|
12/15/2010
|
0.00 / 0.00%
|
35.30
|
36.00
|
35.20
|
35.30
|
35.30
|
11.67
|
594,740
|
|
|
12/14/2010
|
-1.20 / -3.29%
|
36.50
|
36.50
|
35.30
|
35.30
|
35.30
|
11.67
|
411,560
|
|
|
12/13/2010
|
+0.40 / +1.11%
|
37.50
|
37.50
|
36.50
|
36.50
|
36.50
|
12.06
|
433,050
|
|
|
12/10/2010
|
+0.70 / +1.98%
|
35.40
|
36.10
|
35.40
|
36.10
|
36.10
|
11.93
|
837,310
|
|
|
12/9/2010
|
+0.10 / +0.28%
|
35.10
|
36.80
|
34.60
|
35.40
|
35.40
|
11.37
|
185,200
|
|
|
12/8/2010
|
-1.20 / -3.29%
|
36.00
|
36.40
|
35.30
|
35.30
|
35.30
|
11.34
|
275,330
|
|
|
12/7/2010
|
-1.00 / -2.67%
|
37.40
|
37.50
|
36.40
|
36.50
|
36.50
|
11.72
|
237,250
|
|
|
12/6/2010
|
-0.50 / -1.32%
|
38.00
|
38.20
|
37.10
|
37.50
|
37.50
|
12.04
|
338,600
|
|
|
12/3/2010
|
+1.80 / +4.97%
|
38.00
|
38.00
|
36.70
|
38.00
|
38.00
|
12.20
|
582,110
|
|
|
12/2/2010
|
+0.70 / +1.97%
|
35.70
|
36.30
|
35.00
|
36.20
|
36.20
|
11.63
|
255,530
|
|
|
12/1/2010
|
-0.30 / -0.84%
|
35.30
|
35.80
|
35.30
|
35.50
|
35.50
|
11.40
|
97,640
|
|
|
11/30/2010
|
0.00 / 0.00%
|
36.20
|
36.60
|
35.80
|
35.80
|
35.80
|
11.50
|
383,500
|
|
|
11/29/2010
|
-0.10 / -0.28%
|
35.90
|
35.90
|
35.50
|
35.80
|
35.80
|
11.50
|
97,600
|
|
|
11/26/2010
|
-0.10 / -0.28%
|
36.00
|
36.00
|
35.00
|
35.90
|
35.90
|
11.53
|
170,040
|
|
|
11/25/2010
|
+0.30 / +0.84%
|
35.80
|
36.00
|
35.60
|
36.00
|
36.00
|
11.56
|
281,050
|
|
|
11/24/2010
|
+0.10 / +0.28%
|
34.70
|
35.70
|
34.70
|
35.70
|
35.70
|
11.47
|
148,290
|
|
|
11/23/2010
|
0.00 / 0.00%
|
35.80
|
35.80
|
34.60
|
35.60
|
35.60
|
11.43
|
92,680
|
|
|
11/22/2010
|
+0.10 / +0.28%
|
34.60
|
35.60
|
34.00
|
35.60
|
35.60
|
11.43
|
133,590
|
|
|
11/19/2010
|
+0.50 / +1.43%
|
35.20
|
36.00
|
35.10
|
35.50
|
35.50
|
11.40
|
185,720
|
|
|