|
Closing price on 6/19/2009
|
|
| Open |
44.80 |
| High |
44.80 |
| Low |
42.80 |
| Volume |
236,370 |
| Split-adjusted Price |
10.41 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2009
|
+0.50 / +1.17%
|
44.80
|
44.80
|
42.80
|
43.30
|
43.30
|
10.41
|
236,370
|
|
|
6/18/2009
|
-0.60 / -1.38%
|
45.00
|
45.00
|
42.80
|
42.80
|
42.80
|
10.29
|
317,510
|
|
|
6/17/2009
|
-2.20 / -4.82%
|
43.40
|
43.40
|
43.40
|
43.40
|
43.40
|
10.43
|
117,130
|
|
|
6/16/2009
|
-2.40 / -5.00%
|
45.60
|
45.60
|
45.60
|
45.60
|
45.60
|
10.96
|
17,150
|
|
|
6/15/2009
|
-2.50 / -4.95%
|
48.00
|
48.50
|
48.00
|
48.00
|
48.00
|
11.54
|
434,880
|
|
|
6/12/2009
|
-1.00 / -1.94%
|
53.00
|
53.00
|
49.50
|
50.50
|
50.50
|
12.14
|
159,330
|
|
|
6/11/2009
|
+2.10 / +4.25%
|
49.40
|
51.50
|
49.40
|
51.50
|
51.50
|
12.38
|
173,470
|
|
|
6/10/2009
|
-2.60 / -5.00%
|
52.00
|
52.00
|
49.40
|
49.40
|
49.40
|
11.87
|
356,420
|
|
|
6/9/2009
|
+2.40 / +4.84%
|
52.00
|
52.00
|
50.50
|
52.00
|
52.00
|
12.50
|
936,110
|
|
|
6/8/2009
|
+2.30 / +4.86%
|
49.60
|
49.60
|
49.60
|
49.60
|
49.60
|
11.92
|
43,950
|
|
|
6/5/2009
|
+2.20 / +4.88%
|
47.30
|
47.30
|
47.30
|
47.30
|
47.30
|
11.37
|
13,020
|
|
|
6/4/2009
|
+2.10 / +4.88%
|
45.10
|
45.10
|
45.10
|
45.10
|
45.10
|
10.84
|
55,370
|
|
|
6/3/2009
|
+2.00 / +4.88%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
10.33
|
101,720
|
|
|
6/2/2009
|
+1.80 / +4.59%
|
41.10
|
41.10
|
40.10
|
41.00
|
41.00
|
9.85
|
225,250
|
|
|
6/1/2009
|
+1.80 / +4.81%
|
38.90
|
39.20
|
38.30
|
39.20
|
39.20
|
9.42
|
135,570
|
|
|
5/29/2009
|
+0.90 / +2.47%
|
36.50
|
37.50
|
36.50
|
37.40
|
37.40
|
8.99
|
128,410
|
|
|
5/28/2009
|
-1.00 / -2.67%
|
36.50
|
37.20
|
36.50
|
36.50
|
36.50
|
8.77
|
141,070
|
|
|
5/27/2009
|
-1.70 / -4.34%
|
38.40
|
39.00
|
37.30
|
37.50
|
37.50
|
9.01
|
95,490
|
|
|
5/26/2009
|
+0.90 / +2.35%
|
39.90
|
39.90
|
39.00
|
39.20
|
39.20
|
9.42
|
101,510
|
|
|
5/25/2009
|
+1.80 / +4.93%
|
38.00
|
38.30
|
37.00
|
38.30
|
38.30
|
9.20
|
144,200
|
|
|
5/22/2009
|
-0.90 / -2.41%
|
37.40
|
37.40
|
36.00
|
36.50
|
36.50
|
8.77
|
169,900
|
|
|
5/21/2009
|
+0.40 / +1.08%
|
38.40
|
38.40
|
37.00
|
37.40
|
37.40
|
8.99
|
151,330
|
|
|
5/20/2009
|
+0.30 / +0.82%
|
36.50
|
37.20
|
36.50
|
37.00
|
37.00
|
8.89
|
174,590
|
|
|
5/19/2009
|
+0.80 / +2.23%
|
36.90
|
36.90
|
35.80
|
36.70
|
36.70
|
8.82
|
147,580
|
|
|
5/18/2009
|
-0.30 / -0.83%
|
36.20
|
36.20
|
35.60
|
35.90
|
35.90
|
8.63
|
80,320
|
|
|
5/15/2009
|
+1.70 / +4.93%
|
34.50
|
36.20
|
34.50
|
36.20
|
36.20
|
8.70
|
174,730
|
|
|
5/14/2009
|
+1.10 / +3.29%
|
33.60
|
34.80
|
33.60
|
34.50
|
34.50
|
8.29
|
143,040
|
|
|
5/13/2009
|
-3.10 / -8.49%
|
36.00
|
36.50
|
33.40
|
33.40
|
33.40
|
8.03
|
174,270
|
|
|
5/12/2009
|
+0.90 / +2.53%
|
35.50
|
36.50
|
35.00
|
36.50
|
36.50
|
8.77
|
182,030
|
|
|
5/11/2009
|
-0.20 / -0.56%
|
34.10
|
36.20
|
34.10
|
35.60
|
35.60
|
8.56
|
150,890
|
|
|