|
Closing price on 5/9/2008
|
|
| Open |
27.50 |
| High |
27.50 |
| Low |
27.50 |
| Volume |
6,570 |
| Split-adjusted Price |
6.16 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2008
|
-0.50 / -1.79%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
6.16
|
6,570
|
|
|
5/8/2008
|
-0.50 / -1.75%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
6.28
|
20,750
|
|
|
5/7/2008
|
-0.50 / -1.72%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
6.39
|
51,660
|
|
|
5/6/2008
|
-0.50 / -1.69%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
6.50
|
98,860
|
|
|
5/5/2008
|
-0.60 / -1.99%
|
29.50
|
30.00
|
29.50
|
29.50
|
29.50
|
6.61
|
53,300
|
|
|
4/29/2008
|
-0.60 / -1.95%
|
30.10
|
30.70
|
30.10
|
30.10
|
30.10
|
6.75
|
50,420
|
|
|
4/28/2008
|
-0.60 / -1.92%
|
31.30
|
31.90
|
30.70
|
30.70
|
30.70
|
6.88
|
72,120
|
|
|
4/25/2008
|
-0.60 / -1.88%
|
31.30
|
32.50
|
31.30
|
31.30
|
31.30
|
7.02
|
146,720
|
|
|
4/24/2008
|
-0.60 / -1.85%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
7.15
|
5,070
|
|
|
4/23/2008
|
-0.60 / -1.81%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
7.28
|
3,610
|
|
|
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
|
|
|