|
Closing price on 3/17/2011
|
|
| Open |
34.50 |
| High |
36.40 |
| Low |
34.50 |
| Volume |
74,620 |
| Split-adjusted Price |
12.14 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2011
|
-0.30 / -0.85%
|
34.50
|
36.40
|
34.50
|
35.20
|
35.20
|
12.14
|
74,620
|
|
|
3/16/2011
|
+1.40 / +4.11%
|
35.60
|
35.60
|
34.00
|
35.50
|
35.50
|
12.25
|
162,940
|
|
|
3/15/2011
|
-1.10 / -3.13%
|
35.30
|
35.30
|
34.10
|
34.10
|
34.10
|
11.76
|
70,270
|
|
|
3/14/2011
|
-1.30 / -3.56%
|
36.50
|
36.50
|
35.20
|
35.20
|
35.20
|
12.14
|
131,160
|
|
|
3/11/2011
|
-0.10 / -0.27%
|
36.50
|
36.80
|
36.30
|
36.50
|
36.50
|
12.59
|
425,940
|
|
|
3/10/2011
|
+0.60 / +1.67%
|
36.40
|
37.00
|
35.90
|
36.60
|
36.60
|
12.63
|
534,970
|
|
|
3/9/2011
|
-0.40 / -1.10%
|
36.40
|
36.40
|
35.70
|
36.00
|
36.00
|
12.42
|
199,290
|
|
|
3/8/2011
|
0.00 / 0.00%
|
36.40
|
36.50
|
35.80
|
36.40
|
36.40
|
12.56
|
292,850
|
|
|
3/7/2011
|
0.00 / 0.00%
|
36.40
|
36.60
|
35.80
|
36.40
|
36.40
|
12.56
|
629,040
|
|
|
3/4/2011
|
+1.30 / +3.70%
|
34.50
|
36.50
|
34.50
|
36.40
|
36.40
|
12.56
|
533,510
|
|
|
3/3/2011
|
0.00 / 0.00%
|
35.50
|
35.50
|
34.70
|
35.10
|
35.10
|
12.11
|
62,140
|
|
|
3/2/2011
|
-1.30 / -3.57%
|
36.40
|
36.40
|
34.60
|
35.10
|
35.10
|
12.11
|
91,730
|
|
|
3/1/2011
|
+0.40 / +1.11%
|
36.90
|
36.90
|
36.00
|
36.40
|
36.40
|
12.56
|
202,190
|
|
|
2/28/2011
|
0.00 / 0.00%
|
36.00
|
36.10
|
35.60
|
36.00
|
36.00
|
12.42
|
93,360
|
|
|
2/25/2011
|
-1.50 / -4.00%
|
37.00
|
37.00
|
36.00
|
36.00
|
36.00
|
12.42
|
85,470
|
|
|
2/24/2011
|
+1.50 / +4.17%
|
36.00
|
37.50
|
34.70
|
37.50
|
37.50
|
12.66
|
406,250
|
|
|
2/23/2011
|
+1.70 / +4.96%
|
33.50
|
36.00
|
33.50
|
36.00
|
36.00
|
12.16
|
219,620
|
|
|
2/22/2011
|
+0.10 / +0.29%
|
32.50
|
34.50
|
32.50
|
34.30
|
34.30
|
11.58
|
208,190
|
|
|
2/21/2011
|
-1.60 / -4.47%
|
35.60
|
35.60
|
34.10
|
34.20
|
34.20
|
11.55
|
294,110
|
|
|
2/18/2011
|
-0.20 / -0.56%
|
36.00
|
36.00
|
35.80
|
35.80
|
35.80
|
12.09
|
328,130
|
|
|
2/17/2011
|
0.00 / 0.00%
|
36.00
|
36.00
|
35.70
|
36.00
|
36.00
|
12.16
|
176,070
|
|
|
2/16/2011
|
0.00 / 0.00%
|
36.00
|
36.00
|
34.50
|
36.00
|
36.00
|
12.16
|
174,750
|
|
|
2/15/2011
|
+0.40 / +1.12%
|
35.60
|
36.00
|
35.50
|
36.00
|
36.00
|
12.16
|
175,620
|
|
|
2/14/2011
|
0.00 / 0.00%
|
36.10
|
36.50
|
35.60
|
35.60
|
35.60
|
12.02
|
69,210
|
|
|
2/11/2011
|
-0.50 / -1.39%
|
36.40
|
36.40
|
35.60
|
35.60
|
35.60
|
12.02
|
78,430
|
|
|
2/10/2011
|
0.00 / 0.00%
|
36.70
|
36.70
|
35.50
|
36.10
|
36.10
|
12.19
|
72,650
|
|
|
2/9/2011
|
-0.80 / -2.17%
|
36.90
|
36.90
|
36.00
|
36.10
|
36.10
|
12.19
|
83,700
|
|
|
2/8/2011
|
+0.90 / +2.50%
|
37.00
|
37.00
|
36.00
|
36.90
|
36.90
|
12.46
|
104,240
|
|
|
1/28/2011
|
0.00 / 0.00%
|
36.00
|
36.30
|
35.50
|
36.00
|
36.00
|
12.16
|
133,600
|
|
|
1/27/2011
|
0.00 / 0.00%
|
36.00
|
36.10
|
35.90
|
36.00
|
36.00
|
12.16
|
155,820
|
|
|