|
Closing price on 4/22/2008
|
|
| Open |
33.10 |
| High |
33.30 |
| Low |
33.10 |
| Volume |
42,710 |
| Split-adjusted Price |
7.42 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2008
|
-0.60 / -1.78%
|
33.10
|
33.30
|
33.10
|
33.10
|
33.10
|
7.42
|
42,710
|
|
|
4/21/2008
|
-0.60 / -1.75%
|
33.70
|
34.90
|
33.70
|
33.70
|
33.70
|
7.55
|
39,550
|
|
|
4/18/2008
|
-0.70 / -2.00%
|
35.00
|
35.00
|
34.30
|
34.30
|
34.30
|
7.69
|
18,590
|
|
|
4/17/2008
|
+0.60 / +1.74%
|
33.80
|
35.00
|
33.80
|
35.00
|
35.00
|
7.85
|
51,120
|
|
|
4/16/2008
|
-0.70 / -1.99%
|
34.40
|
34.40
|
34.40
|
34.40
|
34.40
|
7.71
|
450
|
|
|
4/11/2008
|
-0.70 / -1.96%
|
35.10
|
35.10
|
35.10
|
35.10
|
35.10
|
7.87
|
4,610
|
|
|
4/10/2008
|
-0.70 / -1.92%
|
35.80
|
35.80
|
35.80
|
35.80
|
35.80
|
8.02
|
2,220
|
|
|
4/9/2008
|
-0.70 / -1.88%
|
37.20
|
37.20
|
36.50
|
36.50
|
36.50
|
8.18
|
37,250
|
|
|
4/8/2008
|
-0.30 / -0.80%
|
38.20
|
38.20
|
36.80
|
37.20
|
37.20
|
8.34
|
95,800
|
|
|
4/7/2008
|
+0.70 / +1.90%
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
8.41
|
8,000
|
|
|
4/4/2008
|
+0.30 / +0.82%
|
36.80
|
36.80
|
36.80
|
36.80
|
36.80
|
8.25
|
2,010
|
|
|
4/3/2008
|
+0.30 / +0.83%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
8.18
|
500
|
|
|
4/2/2008
|
+0.30 / +0.84%
|
35.90
|
36.20
|
35.90
|
36.20
|
36.20
|
8.11
|
490
|
|
|
4/1/2008
|
+0.30 / +0.84%
|
35.90
|
35.90
|
35.90
|
35.90
|
35.90
|
8.05
|
450
|
|
|
3/31/2008
|
+0.30 / +0.85%
|
35.60
|
35.60
|
35.60
|
35.60
|
35.60
|
7.98
|
2,410
|
|
|
3/28/2008
|
+0.30 / +0.86%
|
35.30
|
35.30
|
35.30
|
35.30
|
35.30
|
7.91
|
3,000
|
|
|
3/27/2008
|
+0.30 / +0.86%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
7.85
|
2,480
|
|
|
3/26/2008
|
+1.60 / +4.83%
|
34.70
|
34.70
|
33.50
|
34.70
|
34.70
|
7.78
|
86,730
|
|
|
3/25/2008
|
-1.70 / -4.89%
|
33.10
|
33.10
|
33.10
|
33.10
|
33.10
|
7.42
|
17,870
|
|
|
3/24/2008
|
-1.80 / -4.92%
|
35.00
|
35.00
|
34.80
|
34.80
|
34.80
|
7.80
|
25,440
|
|
|
3/21/2008
|
-1.90 / -4.94%
|
38.50
|
38.50
|
36.60
|
36.60
|
36.60
|
8.20
|
26,030
|
|
|
3/20/2008
|
-0.50 / -1.28%
|
39.00
|
39.50
|
38.20
|
38.50
|
38.50
|
8.63
|
51,040
|
|
|
3/19/2008
|
0.00 / 0.00%
|
39.50
|
40.00
|
38.60
|
39.00
|
39.00
|
8.74
|
79,230
|
|
|
3/18/2008
|
-2.00 / -4.88%
|
39.00
|
39.10
|
39.00
|
39.00
|
39.00
|
8.74
|
150,140
|
|
|
3/17/2008
|
-2.00 / -4.65%
|
41.00
|
41.20
|
40.90
|
41.00
|
41.00
|
9.19
|
84,580
|
|
|
3/14/2008
|
0.00 / 0.00%
|
42.00
|
44.00
|
40.90
|
43.00
|
43.00
|
9.64
|
39,060
|
|
|
3/13/2008
|
0.00 / 0.00%
|
43.00
|
43.50
|
42.20
|
43.00
|
43.00
|
9.64
|
60,780
|
|
|
3/12/2008
|
+1.00 / +2.38%
|
41.00
|
43.50
|
41.00
|
43.00
|
43.00
|
9.64
|
115,370
|
|
|
3/11/2008
|
-2.20 / -4.98%
|
42.00
|
42.50
|
42.00
|
42.00
|
42.00
|
9.41
|
110,830
|
|
|
3/10/2008
|
+0.60 / +1.38%
|
45.70
|
45.70
|
43.60
|
44.20
|
44.20
|
9.91
|
113,690
|
|
|