|
Closing price on 3/1/2010
|
|
| Open |
38.10 |
| High |
38.40 |
| Low |
38.00 |
| Volume |
559,380 |
| Split-adjusted Price |
14.25 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2010
|
+0.10 / +0.26%
|
38.10
|
38.40
|
38.00
|
38.10
|
38.10
|
14.25
|
559,380
|
|
|
2/26/2010
|
0.00 / 0.00%
|
38.00
|
38.30
|
37.60
|
38.00
|
38.00
|
14.21
|
387,300
|
|
|
2/25/2010
|
0.00 / 0.00%
|
38.20
|
38.30
|
37.80
|
38.00
|
38.00
|
14.21
|
607,670
|
|
|
2/24/2010
|
0.00 / 0.00%
|
37.50
|
38.00
|
37.40
|
38.00
|
38.00
|
14.21
|
627,060
|
|
|
2/23/2010
|
-1.20 / -3.06%
|
39.00
|
39.00
|
37.50
|
38.00
|
38.00
|
14.21
|
419,690
|
|
|
2/22/2010
|
0.00 / 0.00%
|
39.70
|
39.70
|
39.20
|
39.20
|
39.20
|
14.66
|
243,840
|
|
|
2/12/2010
|
+0.20 / +0.51%
|
39.00
|
39.70
|
39.00
|
39.20
|
39.20
|
14.66
|
605,950
|
|
|
2/11/2010
|
+0.70 / +1.83%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
14.59
|
300,610
|
|
|
2/10/2010
|
+0.50 / +1.32%
|
39.00
|
39.00
|
37.80
|
38.30
|
38.30
|
14.33
|
460,110
|
|
|
2/9/2010
|
-1.30 / -3.32%
|
38.70
|
38.80
|
37.80
|
37.80
|
37.80
|
14.14
|
375,130
|
|
|
2/8/2010
|
-0.40 / -1.01%
|
39.50
|
39.50
|
39.10
|
39.10
|
39.10
|
14.62
|
347,150
|
|
|
2/5/2010
|
-0.80 / -1.99%
|
39.50
|
40.40
|
39.50
|
39.50
|
39.50
|
14.77
|
660,950
|
|
|
2/4/2010
|
0.00 / 0.00%
|
39.80
|
40.50
|
39.00
|
40.30
|
40.30
|
15.07
|
727,840
|
|
|
2/3/2010
|
+0.70 / +1.77%
|
39.60
|
41.00
|
39.50
|
40.30
|
40.30
|
15.07
|
664,140
|
|
|
2/2/2010
|
+0.10 / +0.25%
|
39.90
|
39.90
|
39.00
|
39.60
|
39.60
|
14.81
|
796,580
|
|
|
2/1/2010
|
+0.50 / +1.28%
|
38.70
|
39.50
|
38.00
|
39.50
|
39.50
|
14.77
|
689,050
|
|
|
1/29/2010
|
0.00 / 0.00%
|
39.00
|
39.80
|
38.20
|
39.00
|
39.00
|
14.59
|
246,990
|
|
|
1/28/2010
|
-0.50 / -1.27%
|
39.50
|
39.70
|
38.80
|
39.00
|
39.00
|
14.59
|
285,240
|
|
|
1/27/2010
|
-1.20 / -2.95%
|
41.00
|
41.50
|
39.00
|
39.50
|
39.50
|
14.77
|
592,510
|
|
|
1/26/2010
|
+1.90 / +4.90%
|
39.80
|
40.70
|
39.80
|
40.70
|
40.70
|
15.22
|
886,390
|
|
|
1/25/2010
|
+0.30 / +0.78%
|
39.00
|
39.40
|
38.00
|
38.80
|
38.80
|
14.51
|
305,720
|
|
|
1/22/2010
|
-1.30 / -3.27%
|
38.10
|
39.90
|
37.90
|
38.50
|
38.50
|
14.40
|
1,003,320
|
|
|
1/21/2010
|
-2.00 / -4.78%
|
40.50
|
41.70
|
39.80
|
39.80
|
39.80
|
14.89
|
794,460
|
|
|
1/20/2010
|
-0.20 / -0.48%
|
42.80
|
42.80
|
41.70
|
41.80
|
41.80
|
15.63
|
403,860
|
|
|
1/19/2010
|
-0.60 / -1.41%
|
42.60
|
43.30
|
42.00
|
42.00
|
42.00
|
15.71
|
720,030
|
|
|
1/18/2010
|
-2.20 / -4.91%
|
44.00
|
44.00
|
42.60
|
42.60
|
42.60
|
15.93
|
977,220
|
|
|
1/15/2010
|
+2.10 / +4.92%
|
44.80
|
44.80
|
44.50
|
44.80
|
44.80
|
16.76
|
2,314,920
|
|
|
1/14/2010
|
-19.30 / -31.13%
|
42.70
|
42.70
|
42.70
|
42.70
|
42.70
|
15.97
|
41,960
|
|
|
1/13/2010
|
+0.50 / +0.81%
|
61.50
|
62.50
|
59.00
|
62.00
|
62.00
|
15.21
|
1,180,890
|
|
|
1/12/2010
|
-3.00 / -4.65%
|
64.50
|
65.00
|
61.50
|
61.50
|
61.50
|
15.09
|
762,290
|
|
|