|
Closing price on 10/16/2008
|
|
| Open |
27.00 |
| High |
27.50 |
| Low |
26.00 |
| Volume |
152,530 |
| Split-adjusted Price |
6.20 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2008
|
0.00 / 0.00%
|
27.00
|
27.50
|
26.00
|
27.00
|
27.00
|
6.20
|
152,530
|
|
|
10/15/2008
|
+1.20 / +4.65%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
6.20
|
77,390
|
|
|
10/14/2008
|
+1.20 / +4.88%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
5.92
|
97,250
|
|
|
10/13/2008
|
-1.20 / -4.65%
|
24.60
|
25.80
|
24.60
|
24.60
|
24.60
|
5.64
|
126,900
|
|
|
10/10/2008
|
-1.30 / -4.80%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
5.92
|
66,890
|
|
|
10/9/2008
|
-1.40 / -4.91%
|
27.10
|
28.50
|
27.10
|
27.10
|
27.10
|
6.22
|
197,970
|
|
|
10/8/2008
|
-1.40 / -4.68%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
6.54
|
44,300
|
|
|
10/7/2008
|
-1.50 / -4.78%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
6.86
|
14,410
|
|
|
10/6/2008
|
-1.60 / -4.85%
|
32.10
|
32.10
|
31.40
|
31.40
|
31.40
|
7.21
|
34,270
|
|
|
10/3/2008
|
-1.40 / -4.07%
|
33.00
|
34.40
|
32.90
|
33.00
|
33.00
|
7.57
|
36,800
|
|
|
10/2/2008
|
+1.40 / +4.24%
|
33.50
|
34.40
|
31.70
|
34.40
|
34.40
|
7.89
|
45,260
|
|
|
10/1/2008
|
0.00 / 0.00%
|
33.00
|
33.50
|
31.50
|
33.00
|
33.00
|
7.57
|
70,660
|
|
|
9/30/2008
|
-1.70 / -4.90%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
7.57
|
2,440
|
|
|
9/29/2008
|
-1.80 / -4.93%
|
34.90
|
36.50
|
34.70
|
34.70
|
34.70
|
7.96
|
28,940
|
|
|
9/26/2008
|
+0.80 / +2.24%
|
37.30
|
37.30
|
35.70
|
36.50
|
36.50
|
8.38
|
108,680
|
|
|
9/25/2008
|
+1.20 / +3.48%
|
34.60
|
35.70
|
34.60
|
35.70
|
35.70
|
8.19
|
49,650
|
|
|
9/24/2008
|
+0.20 / +0.58%
|
32.80
|
34.90
|
32.80
|
34.50
|
34.50
|
7.92
|
20,350
|
|
|
9/23/2008
|
0.00 / 0.00%
|
32.60
|
36.00
|
32.60
|
34.30
|
34.30
|
7.87
|
185,990
|
|
|
9/22/2008
|
+1.60 / +4.89%
|
34.30
|
34.30
|
34.30
|
34.30
|
34.30
|
7.87
|
9,190
|
|
|
9/19/2008
|
+1.50 / +4.81%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
7.50
|
159,350
|
|
|
9/18/2008
|
-1.60 / -4.88%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
7.16
|
17,170
|
|
|
9/17/2008
|
-1.70 / -4.93%
|
32.80
|
32.80
|
32.80
|
32.80
|
32.80
|
7.53
|
72,230
|
|
|
9/16/2008
|
-1.80 / -4.96%
|
35.10
|
35.10
|
34.50
|
34.50
|
34.50
|
7.92
|
93,170
|
|
|
9/15/2008
|
-0.20 / -0.55%
|
34.90
|
38.30
|
34.90
|
36.30
|
36.30
|
8.33
|
95,870
|
|
|
9/12/2008
|
-0.30 / -0.82%
|
35.00
|
36.50
|
35.00
|
36.50
|
36.50
|
8.38
|
68,950
|
|
|
9/11/2008
|
+0.30 / +0.82%
|
35.20
|
37.40
|
35.00
|
36.80
|
36.80
|
8.44
|
166,210
|
|
|
9/10/2008
|
-1.90 / -4.95%
|
39.00
|
39.10
|
36.50
|
36.50
|
36.50
|
8.38
|
180,240
|
|
|
9/9/2008
|
+0.20 / +0.52%
|
39.20
|
39.50
|
38.00
|
38.40
|
38.40
|
8.81
|
129,840
|
|
|
9/8/2008
|
+0.30 / +0.79%
|
36.10
|
39.40
|
36.10
|
38.20
|
38.20
|
8.77
|
262,730
|
|
|
9/5/2008
|
-1.00 / -2.57%
|
36.10
|
38.90
|
36.10
|
37.90
|
37.90
|
8.70
|
129,060
|
|
|