|
Closing price on 6/30/2008
|
|
| Open |
26.70 |
| High |
27.80 |
| Low |
26.70 |
| Volume |
28,990 |
| Split-adjusted Price |
6.23 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/30/2008
|
+0.30 / +1.09%
|
26.70
|
27.80
|
26.70
|
27.80
|
27.80
|
6.23
|
28,990
|
|
|
6/27/2008
|
+0.80 / +3.00%
|
25.90
|
27.50
|
25.90
|
27.50
|
27.50
|
6.16
|
18,680
|
|
|
6/26/2008
|
-0.80 / -2.91%
|
28.30
|
28.30
|
26.70
|
26.70
|
26.70
|
5.98
|
35,830
|
|
|
6/25/2008
|
+0.80 / +3.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
6.16
|
48,310
|
|
|
6/24/2008
|
+0.70 / +2.69%
|
26.00
|
26.70
|
26.00
|
26.70
|
26.70
|
5.98
|
17,970
|
|
|
6/23/2008
|
+0.70 / +2.77%
|
25.30
|
26.00
|
25.30
|
26.00
|
26.00
|
5.83
|
15,080
|
|
|
6/20/2008
|
-0.70 / -2.69%
|
25.40
|
25.40
|
25.30
|
25.30
|
25.30
|
5.67
|
32,160
|
|
|
6/19/2008
|
0.00 / 0.00%
|
25.30
|
26.00
|
25.30
|
26.00
|
26.00
|
5.83
|
69,580
|
|
|
6/18/2008
|
+0.30 / +1.17%
|
26.20
|
26.20
|
25.20
|
26.00
|
26.00
|
5.83
|
119,350
|
|
|
6/17/2008
|
+0.50 / +1.98%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
5.76
|
100
|
|
|
6/16/2008
|
+0.40 / +1.61%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
5.65
|
8,120
|
|
|
6/13/2008
|
+0.40 / +1.64%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
5.56
|
3,720
|
|
|
6/12/2008
|
+0.40 / +1.67%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
5.47
|
13,870
|
|
|
6/11/2008
|
+0.40 / +1.69%
|
24.00
|
24.00
|
23.90
|
24.00
|
24.00
|
5.38
|
49,820
|
|
|
6/10/2008
|
+0.30 / +1.29%
|
23.40
|
23.60
|
23.30
|
23.60
|
23.60
|
5.29
|
36,720
|
|
|
6/9/2008
|
+0.40 / +1.75%
|
23.30
|
23.30
|
23.10
|
23.30
|
23.30
|
5.22
|
48,610
|
|
|
6/6/2008
|
-0.40 / -1.72%
|
23.30
|
23.60
|
22.90
|
22.90
|
22.90
|
5.13
|
74,460
|
|
|
6/5/2008
|
-0.40 / -1.69%
|
23.40
|
23.50
|
23.30
|
23.30
|
23.30
|
5.22
|
90,340
|
|
|
6/4/2008
|
+0.30 / +1.28%
|
23.10
|
23.70
|
23.00
|
23.70
|
23.70
|
5.31
|
80,940
|
|
|
6/3/2008
|
+0.30 / +1.30%
|
22.70
|
23.40
|
22.70
|
23.40
|
23.40
|
5.25
|
57,300
|
|
|
6/2/2008
|
+0.30 / +1.32%
|
22.80
|
23.20
|
22.40
|
23.10
|
23.10
|
5.18
|
59,940
|
|
|
5/30/2008
|
-0.40 / -1.72%
|
22.80
|
23.50
|
22.80
|
22.80
|
22.80
|
5.11
|
172,920
|
|
|
5/26/2008
|
-0.40 / -1.69%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
5.20
|
23,540
|
|
|
5/23/2008
|
-0.40 / -1.67%
|
23.60
|
24.30
|
23.60
|
23.60
|
23.60
|
5.29
|
23,670
|
|
|
5/22/2008
|
+0.30 / +1.27%
|
23.30
|
24.00
|
23.30
|
24.00
|
24.00
|
5.38
|
24,080
|
|
|
5/21/2008
|
-0.40 / -1.66%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
5.31
|
3,900
|
|
|
5/20/2008
|
-0.40 / -1.63%
|
24.10
|
24.90
|
24.10
|
24.10
|
24.10
|
5.40
|
63,570
|
|
|
5/19/2008
|
-0.50 / -2.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
5.49
|
4,800
|
|
|
5/16/2008
|
-0.50 / -1.96%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
5.60
|
5,900
|
|
|
5/15/2008
|
-0.50 / -1.92%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
5.72
|
10
|
|
|