|
Closing price on 6/5/2008
|
|
| Open |
23.40 |
| High |
23.50 |
| Low |
23.30 |
| Volume |
90,340 |
| Split-adjusted Price |
5.22 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/14/2008
|
-0.50 / -1.89%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
5.83
|
650
|
|
|
5/13/2008
|
-0.50 / -1.85%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
5.94
|
290
|
|
|
5/12/2008
|
-0.50 / -1.82%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
6.05
|
130
|
|
|
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
|
|
|