|
Closing price on 7/9/2009
|
|
| Open |
41.50 |
| High |
42.50 |
| Low |
41.00 |
| Volume |
218,020 |
| Split-adjusted Price |
9.85 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|