|
Closing price on 12/1/2008
|
|
| Open |
25.10 |
| High |
25.90 |
| Low |
24.70 |
| Volume |
64,220 |
| Split-adjusted Price |
5.94 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2008
|
+1.20 / +4.86%
|
25.10
|
25.90
|
24.70
|
25.90
|
25.90
|
5.94
|
64,220
|
|
|
11/28/2008
|
+1.10 / +4.66%
|
24.60
|
24.70
|
24.50
|
24.70
|
24.70
|
5.67
|
30,790
|
|
|
11/27/2008
|
-1.10 / -4.45%
|
24.70
|
24.70
|
23.50
|
23.60
|
23.60
|
5.42
|
42,910
|
|
|
11/26/2008
|
0.00 / 0.00%
|
24.90
|
24.90
|
24.70
|
24.70
|
24.70
|
5.67
|
7,150
|
|
|
11/25/2008
|
-1.30 / -5.00%
|
25.30
|
26.20
|
24.70
|
24.70
|
24.70
|
5.67
|
63,830
|
|
|
11/24/2008
|
+0.60 / +2.36%
|
25.40
|
26.00
|
25.40
|
26.00
|
26.00
|
5.97
|
54,010
|
|
|
11/21/2008
|
+0.10 / +0.40%
|
24.10
|
25.40
|
24.10
|
25.40
|
25.40
|
5.83
|
30,680
|
|
|
11/20/2008
|
-1.30 / -4.89%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
5.81
|
17,120
|
|
|
11/19/2008
|
-0.60 / -2.21%
|
26.60
|
27.20
|
26.60
|
26.60
|
26.60
|
6.10
|
27,900
|
|
|
11/18/2008
|
+0.60 / +2.26%
|
25.50
|
27.20
|
25.50
|
27.20
|
27.20
|
6.24
|
24,970
|
|
|
11/17/2008
|
-1.40 / -5.00%
|
26.80
|
28.90
|
26.60
|
26.60
|
26.60
|
6.10
|
23,190
|
|
|
11/14/2008
|
0.00 / 0.00%
|
29.00
|
29.00
|
27.00
|
28.00
|
28.00
|
6.42
|
7,230
|
|
|
11/13/2008
|
+0.50 / +1.82%
|
28.00
|
28.00
|
26.50
|
28.00
|
28.00
|
6.42
|
3,200
|
|
|
11/12/2008
|
-1.40 / -4.84%
|
27.60
|
28.60
|
27.50
|
27.50
|
27.50
|
6.31
|
63,670
|
|
|
11/11/2008
|
-0.10 / -0.34%
|
28.00
|
28.90
|
27.60
|
28.90
|
28.90
|
6.63
|
36,060
|
|
|
11/10/2008
|
+0.30 / +1.05%
|
29.40
|
29.50
|
28.50
|
29.00
|
29.00
|
6.65
|
56,420
|
|
|
11/7/2008
|
-1.40 / -4.65%
|
28.60
|
31.00
|
28.60
|
28.70
|
28.70
|
6.59
|
58,410
|
|
|
11/6/2008
|
0.00 / 0.00%
|
28.80
|
31.20
|
28.80
|
30.10
|
30.10
|
6.91
|
115,180
|
|
|
11/5/2008
|
+1.40 / +4.88%
|
30.10
|
30.10
|
30.00
|
30.10
|
30.10
|
6.91
|
106,800
|
|
|
11/4/2008
|
+1.30 / +4.74%
|
26.50
|
28.70
|
26.50
|
28.70
|
28.70
|
6.59
|
63,180
|
|
|
11/3/2008
|
+0.40 / +1.48%
|
27.00
|
27.40
|
26.20
|
27.40
|
27.40
|
6.29
|
106,370
|
|
|
10/31/2008
|
+1.20 / +4.65%
|
27.00
|
27.00
|
26.50
|
27.00
|
27.00
|
6.20
|
104,620
|
|
|
10/30/2008
|
-2.20 / -7.86%
|
24.60
|
25.80
|
24.60
|
25.80
|
25.80
|
5.92
|
101,030
|
|
|
10/29/2008
|
+4.50 / +19.15%
|
26.50
|
28.00
|
26.50
|
28.00
|
28.00
|
6.42
|
3,200
|
|
|
10/28/2008
|
+0.20 / +0.86%
|
22.20
|
24.00
|
22.20
|
23.50
|
23.50
|
5.39
|
210,060
|
|
|
10/27/2008
|
-1.20 / -4.90%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
5.35
|
12,890
|
|
|
10/24/2008
|
-1.20 / -4.67%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
5.62
|
52,550
|
|
|
10/23/2008
|
-1.30 / -4.81%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
5.90
|
41,810
|
|
|
10/22/2008
|
+0.20 / +0.75%
|
26.80
|
27.00
|
26.40
|
27.00
|
27.00
|
6.20
|
65,950
|
|
|
10/21/2008
|
+0.60 / +2.29%
|
26.60
|
27.00
|
26.50
|
26.80
|
26.80
|
6.15
|
58,460
|
|
|