|
Closing price on 9/11/2012
|
|
| Open |
26.00 |
| High |
26.30 |
| Low |
25.70 |
| Volume |
156,100 |
| Split-adjusted Price |
14.04 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2012
|
+0.30 / +1.17%
|
26.00
|
26.30
|
25.70
|
26.00
|
26.00
|
14.04
|
156,100
|
|
|
9/10/2012
|
-1.30 / -4.81%
|
27.00
|
27.00
|
25.70
|
25.70
|
25.70
|
13.88
|
322,630
|
|
|
9/7/2012
|
+1.20 / +4.65%
|
26.50
|
27.00
|
25.60
|
27.00
|
27.00
|
14.58
|
241,040
|
|
|
9/6/2012
|
0.00 / 0.00%
|
25.00
|
26.00
|
25.00
|
25.80
|
25.80
|
13.93
|
146,960
|
|
|
9/5/2012
|
+1.20 / +4.88%
|
25.00
|
25.80
|
24.00
|
25.80
|
25.80
|
13.93
|
213,680
|
|
|
9/4/2012
|
+1.10 / +4.68%
|
24.20
|
24.60
|
24.20
|
24.60
|
24.60
|
13.29
|
156,810
|
|
|
8/31/2012
|
-0.50 / -2.08%
|
23.50
|
24.40
|
23.50
|
23.50
|
23.50
|
12.69
|
32,300
|
|
|
8/30/2012
|
-0.30 / -1.23%
|
24.30
|
25.00
|
23.90
|
24.00
|
24.00
|
12.96
|
127,740
|
|
|
8/29/2012
|
+1.10 / +4.74%
|
23.50
|
24.30
|
23.30
|
24.30
|
24.30
|
13.12
|
207,670
|
|
|
8/28/2012
|
0.00 / 0.00%
|
22.70
|
23.30
|
22.60
|
23.20
|
23.20
|
12.53
|
106,430
|
|
|
8/27/2012
|
+0.70 / +3.11%
|
22.50
|
23.20
|
21.40
|
23.20
|
23.20
|
12.53
|
177,990
|
|
|
8/24/2012
|
-9.70 / -30.12%
|
20.40
|
22.50
|
20.40
|
22.50
|
22.50
|
12.15
|
211,680
|
|
|
8/23/2012
|
-1.60 / -4.73%
|
32.60
|
32.60
|
32.20
|
32.20
|
32.20
|
11.59
|
62,250
|
|
|
8/22/2012
|
-0.40 / -1.17%
|
32.50
|
34.30
|
32.50
|
33.80
|
33.80
|
12.17
|
318,830
|
|
|
8/21/2012
|
-1.80 / -5.00%
|
35.00
|
35.00
|
34.20
|
34.20
|
34.20
|
12.31
|
137,720
|
|
|
8/20/2012
|
+1.30 / +3.75%
|
34.70
|
36.00
|
34.70
|
36.00
|
36.00
|
12.96
|
336,480
|
|
|
8/17/2012
|
0.00 / 0.00%
|
34.90
|
35.10
|
34.50
|
34.70
|
34.70
|
12.49
|
149,330
|
|
|
8/16/2012
|
-0.80 / -2.25%
|
35.40
|
35.50
|
34.70
|
34.70
|
34.70
|
12.49
|
245,290
|
|
|
8/15/2012
|
+1.00 / +2.90%
|
34.80
|
35.50
|
34.30
|
35.50
|
35.50
|
12.78
|
322,290
|
|
|
8/14/2012
|
+0.90 / +2.68%
|
33.60
|
34.70
|
33.60
|
34.50
|
34.50
|
12.42
|
137,140
|
|
|
8/13/2012
|
+0.20 / +0.60%
|
32.40
|
34.10
|
32.40
|
33.60
|
33.60
|
12.10
|
193,280
|
|
|
8/10/2012
|
-0.60 / -1.76%
|
34.00
|
34.00
|
32.80
|
33.40
|
33.40
|
12.03
|
64,080
|
|
|
8/9/2012
|
+0.40 / +1.19%
|
34.80
|
34.80
|
33.90
|
34.00
|
34.00
|
12.24
|
309,200
|
|
|
8/8/2012
|
+1.60 / +5.00%
|
32.00
|
33.60
|
32.00
|
33.60
|
33.60
|
12.10
|
289,970
|
|
|
8/7/2012
|
-0.30 / -0.93%
|
31.40
|
32.40
|
31.40
|
32.00
|
32.00
|
11.52
|
75,250
|
|
|
8/6/2012
|
+0.90 / +2.87%
|
31.40
|
32.50
|
31.40
|
32.30
|
32.30
|
11.63
|
130,680
|
|
|
8/3/2012
|
+0.40 / +1.29%
|
31.00
|
31.60
|
31.00
|
31.40
|
31.40
|
11.31
|
130,680
|
|
|
8/2/2012
|
+0.10 / +0.32%
|
30.90
|
31.50
|
30.90
|
31.00
|
31.00
|
11.16
|
676,870
|
|
|
8/1/2012
|
+0.10 / +0.32%
|
30.80
|
31.30
|
30.30
|
30.90
|
30.90
|
11.13
|
589,300
|
|
|
7/31/2012
|
-0.20 / -0.65%
|
30.70
|
31.20
|
30.60
|
30.80
|
30.80
|
11.09
|
72,050
|
|
|