|
Closing price on 7/27/2009
|
|
| Open |
41.00 |
| High |
42.40 |
| Low |
40.70 |
| Volume |
325,190 |
| Split-adjusted Price |
9.97 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2009
|
+0.80 / +1.97%
|
41.00
|
42.40
|
40.70
|
41.50
|
41.50
|
9.97
|
325,190
|
|
|
7/24/2009
|
+1.90 / +4.90%
|
40.70
|
40.70
|
40.70
|
40.70
|
40.70
|
9.78
|
526,030
|
|
|
7/23/2009
|
+0.80 / +2.11%
|
37.50
|
38.80
|
37.00
|
38.80
|
38.80
|
9.32
|
109,780
|
|
|
7/22/2009
|
+0.80 / +2.15%
|
38.00
|
38.00
|
37.20
|
38.00
|
38.00
|
9.13
|
129,510
|
|
|
7/21/2009
|
+0.20 / +0.54%
|
36.60
|
37.60
|
36.50
|
37.20
|
37.20
|
8.94
|
48,750
|
|
|
7/20/2009
|
-0.90 / -2.37%
|
37.00
|
37.30
|
37.00
|
37.00
|
37.00
|
8.89
|
177,550
|
|
|
7/17/2009
|
-0.20 / -0.52%
|
37.10
|
38.50
|
37.10
|
37.90
|
37.90
|
9.11
|
73,920
|
|
|
7/16/2009
|
+1.40 / +3.81%
|
38.10
|
38.10
|
37.70
|
38.10
|
38.10
|
9.16
|
142,620
|
|
|
7/15/2009
|
-0.30 / -0.81%
|
37.00
|
37.40
|
36.70
|
36.70
|
36.70
|
8.82
|
169,510
|
|
|
7/14/2009
|
-0.60 / -1.60%
|
36.60
|
37.60
|
36.50
|
37.00
|
37.00
|
8.89
|
248,590
|
|
|
7/13/2009
|
-1.90 / -4.81%
|
38.00
|
38.80
|
37.60
|
37.60
|
37.60
|
9.04
|
326,540
|
|
|
7/10/2009
|
-1.50 / -3.66%
|
41.00
|
41.00
|
39.40
|
39.50
|
39.50
|
9.49
|
88,540
|
|
|
7/9/2009
|
-1.00 / -2.38%
|
41.50
|
42.50
|
41.00
|
41.00
|
41.00
|
9.85
|
218,020
|
|
|
7/8/2009
|
+0.50 / +1.20%
|
41.30
|
42.50
|
41.00
|
42.00
|
42.00
|
10.09
|
346,610
|
|
|
7/7/2009
|
+1.90 / +4.80%
|
41.50
|
41.50
|
39.80
|
41.50
|
41.50
|
9.97
|
376,090
|
|
|
7/6/2009
|
+1.80 / +4.76%
|
39.60
|
39.60
|
39.60
|
39.60
|
39.60
|
9.52
|
13,530
|
|
|
7/3/2009
|
+1.80 / +5.00%
|
36.00
|
37.80
|
36.00
|
37.80
|
37.80
|
9.08
|
101,570
|
|
|
7/2/2009
|
+1.70 / +4.96%
|
35.30
|
36.00
|
35.00
|
36.00
|
36.00
|
8.65
|
218,690
|
|
|
7/1/2009
|
-1.80 / -4.99%
|
34.50
|
34.80
|
34.30
|
34.30
|
34.30
|
8.24
|
234,290
|
|
|
6/30/2009
|
-1.90 / -5.00%
|
38.00
|
38.00
|
36.10
|
36.10
|
36.10
|
8.68
|
104,810
|
|
|
6/29/2009
|
-1.80 / -4.52%
|
39.00
|
39.70
|
38.00
|
38.00
|
38.00
|
9.13
|
91,370
|
|
|
6/26/2009
|
-0.20 / -0.50%
|
39.90
|
40.00
|
38.20
|
39.80
|
39.80
|
9.57
|
203,760
|
|
|
6/25/2009
|
-1.10 / -2.68%
|
42.60
|
42.60
|
40.00
|
40.00
|
40.00
|
9.61
|
77,350
|
|
|
6/24/2009
|
+1.90 / +4.85%
|
39.20
|
41.10
|
39.20
|
41.10
|
41.10
|
9.88
|
154,070
|
|
|
6/23/2009
|
-2.00 / -4.85%
|
39.20
|
39.20
|
39.20
|
39.20
|
39.20
|
9.42
|
43,290
|
|
|
6/22/2009
|
-2.10 / -4.85%
|
41.30
|
41.40
|
41.20
|
41.20
|
41.20
|
9.90
|
175,210
|
|
|
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
|
|
|