|
Closing price on 3/3/2009
|
|
| Open |
20.60 |
| High |
21.00 |
| Low |
19.70 |
| Volume |
73,080 |
| Split-adjusted Price |
5.05 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2009
|
+0.30 / +1.45%
|
20.60
|
21.00
|
19.70
|
21.00
|
21.00
|
5.05
|
73,080
|
|
|
3/2/2009
|
+0.80 / +4.02%
|
19.90
|
20.80
|
19.90
|
20.70
|
20.70
|
4.97
|
91,800
|
|
|
2/27/2009
|
+0.90 / +4.74%
|
19.80
|
19.90
|
19.60
|
19.90
|
19.90
|
4.78
|
26,680
|
|
|
2/26/2009
|
+0.90 / +4.97%
|
18.90
|
19.00
|
18.20
|
19.00
|
19.00
|
4.57
|
43,660
|
|
|
2/25/2009
|
+0.80 / +4.62%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
4.35
|
18,870
|
|
|
2/24/2009
|
-0.80 / -4.42%
|
17.30
|
17.30
|
17.20
|
17.30
|
17.30
|
4.16
|
216,970
|
|
|
2/23/2009
|
-1.80 / -9.05%
|
18.30
|
19.00
|
18.10
|
18.10
|
18.10
|
4.35
|
83,930
|
|
|
2/20/2009
|
-1.00 / -4.78%
|
20.20
|
20.20
|
19.90
|
19.90
|
19.90
|
4.57
|
71,610
|
|
|
2/19/2009
|
-1.00 / -4.57%
|
21.80
|
22.40
|
20.90
|
20.90
|
20.90
|
4.80
|
124,090
|
|
|
2/18/2009
|
-1.10 / -4.78%
|
22.50
|
22.50
|
21.90
|
21.90
|
21.90
|
5.03
|
43,620
|
|
|
2/17/2009
|
-1.00 / -4.17%
|
24.00
|
24.00
|
22.80
|
23.00
|
23.00
|
5.28
|
40,140
|
|
|
2/16/2009
|
-0.10 / -0.41%
|
24.10
|
24.10
|
24.00
|
24.00
|
24.00
|
5.51
|
13,780
|
|
|
2/13/2009
|
-0.10 / -0.41%
|
24.40
|
24.40
|
24.00
|
24.10
|
24.10
|
5.53
|
17,890
|
|
|
2/12/2009
|
-0.30 / -1.22%
|
24.50
|
24.50
|
24.20
|
24.20
|
24.20
|
5.55
|
24,970
|
|
|
2/11/2009
|
-0.60 / -2.39%
|
24.20
|
25.70
|
24.20
|
24.50
|
24.50
|
5.62
|
40,570
|
|
|
2/10/2009
|
-1.00 / -3.83%
|
25.10
|
26.00
|
25.10
|
25.10
|
25.10
|
5.76
|
620
|
|
|
2/9/2009
|
+0.90 / +3.57%
|
25.80
|
26.10
|
25.80
|
26.10
|
26.10
|
5.99
|
15,090
|
|
|
2/6/2009
|
+1.20 / +5.00%
|
24.00
|
25.20
|
24.00
|
25.20
|
25.20
|
5.78
|
10,200
|
|
|
2/5/2009
|
-0.60 / -2.44%
|
24.10
|
24.20
|
24.00
|
24.00
|
24.00
|
5.51
|
18,920
|
|
|
2/4/2009
|
-0.20 / -0.81%
|
24.30
|
24.80
|
24.30
|
24.60
|
24.60
|
5.64
|
24,260
|
|
|
2/3/2009
|
-1.00 / -3.88%
|
24.80
|
25.10
|
24.80
|
24.80
|
24.80
|
5.69
|
34,110
|
|
|
2/2/2009
|
-1.20 / -4.44%
|
26.20
|
26.20
|
25.70
|
25.80
|
25.80
|
5.92
|
18,840
|
|
|
1/23/2009
|
+0.80 / +3.05%
|
26.20
|
27.00
|
26.20
|
27.00
|
27.00
|
6.20
|
1,870
|
|
|
1/22/2009
|
+0.10 / +0.38%
|
26.50
|
26.50
|
26.20
|
26.20
|
26.20
|
6.01
|
3,710
|
|
|
1/21/2009
|
-0.40 / -1.51%
|
25.70
|
26.90
|
25.70
|
26.10
|
26.10
|
5.99
|
64,200
|
|
|
1/20/2009
|
-0.50 / -1.85%
|
26.00
|
27.00
|
26.00
|
26.50
|
26.50
|
6.08
|
31,130
|
|
|
1/19/2009
|
+0.50 / +1.89%
|
26.50
|
27.80
|
26.50
|
27.00
|
27.00
|
6.20
|
71,020
|
|
|
1/16/2009
|
+1.00 / +3.92%
|
25.50
|
26.60
|
25.50
|
26.50
|
26.50
|
6.08
|
19,960
|
|
|
1/15/2009
|
-1.30 / -4.85%
|
26.70
|
26.70
|
25.50
|
25.50
|
25.50
|
5.85
|
18,800
|
|
|
1/14/2009
|
+0.20 / +0.75%
|
26.60
|
26.90
|
26.60
|
26.80
|
26.80
|
6.15
|
33,320
|
|
|