|
Closing price on 8/14/2008
|
|
| Open |
29.60 |
| High |
30.20 |
| Low |
29.50 |
| Volume |
138,210 |
| Split-adjusted Price |
6.77 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2008
|
+0.80 / +2.72%
|
29.60
|
30.20
|
29.50
|
30.20
|
30.20
|
6.77
|
138,210
|
|
|
8/13/2008
|
+0.30 / +1.03%
|
29.10
|
29.50
|
28.60
|
29.40
|
29.40
|
6.59
|
53,660
|
|
|
8/12/2008
|
+0.80 / +2.83%
|
29.10
|
29.10
|
28.60
|
29.10
|
29.10
|
6.52
|
147,770
|
|
|
8/11/2008
|
+0.80 / +2.91%
|
28.30
|
28.30
|
28.00
|
28.30
|
28.30
|
6.34
|
21,510
|
|
|
8/8/2008
|
+0.30 / +1.10%
|
27.30
|
27.50
|
27.00
|
27.50
|
27.50
|
6.16
|
36,160
|
|
|
8/7/2008
|
+0.30 / +1.12%
|
27.20
|
27.60
|
27.00
|
27.20
|
27.20
|
6.10
|
81,530
|
|
|
8/6/2008
|
+0.40 / +1.51%
|
26.00
|
27.00
|
26.00
|
26.90
|
26.90
|
6.03
|
78,240
|
|
|
8/5/2008
|
-0.20 / -0.75%
|
26.70
|
26.70
|
25.90
|
26.50
|
26.50
|
5.94
|
101,870
|
|
|
8/4/2008
|
+0.30 / +1.14%
|
25.70
|
27.00
|
25.70
|
26.70
|
26.70
|
5.98
|
113,960
|
|
|
8/1/2008
|
-0.80 / -2.94%
|
27.00
|
27.00
|
26.40
|
26.40
|
26.40
|
5.92
|
120,850
|
|
|
7/31/2008
|
-0.80 / -2.86%
|
27.20
|
27.80
|
27.20
|
27.20
|
27.20
|
6.10
|
91,820
|
|
|
7/30/2008
|
0.00 / 0.00%
|
28.00
|
28.00
|
27.20
|
28.00
|
28.00
|
6.28
|
125,650
|
|
|
7/29/2008
|
+0.80 / +2.94%
|
28.00
|
28.00
|
27.70
|
28.00
|
28.00
|
6.28
|
188,170
|
|
|
7/28/2008
|
+0.10 / +0.37%
|
26.30
|
27.20
|
26.30
|
27.20
|
27.20
|
6.10
|
89,070
|
|
|
7/25/2008
|
-0.80 / -2.87%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
6.07
|
4,100
|
|
|
7/24/2008
|
-0.80 / -2.79%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
6.25
|
610
|
|
|
7/23/2008
|
-0.80 / -2.71%
|
29.50
|
29.50
|
28.70
|
28.70
|
28.70
|
6.43
|
25,880
|
|
|
7/22/2008
|
-0.90 / -2.96%
|
30.40
|
30.40
|
29.50
|
29.50
|
29.50
|
6.61
|
230
|
|
|
7/21/2008
|
-0.90 / -2.88%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
6.81
|
470
|
|
|
7/18/2008
|
-0.90 / -2.80%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
7.02
|
5,730
|
|
|
7/17/2008
|
-0.90 / -2.72%
|
34.00
|
34.00
|
32.20
|
32.20
|
32.20
|
7.22
|
140,250
|
|
|
7/16/2008
|
+0.90 / +2.80%
|
33.10
|
33.10
|
31.30
|
33.10
|
33.10
|
7.42
|
199,180
|
|
|
7/15/2008
|
+0.90 / +2.88%
|
32.20
|
32.20
|
32.20
|
32.20
|
32.20
|
7.22
|
6,920
|
|
|
7/14/2008
|
+0.90 / +2.96%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
7.02
|
26,580
|
|
|
7/11/2008
|
+0.80 / +2.70%
|
30.40
|
30.40
|
30.30
|
30.40
|
30.40
|
6.81
|
104,750
|
|
|
7/10/2008
|
+0.10 / +0.34%
|
29.50
|
29.80
|
29.30
|
29.60
|
29.60
|
6.63
|
51,880
|
|
|
7/9/2008
|
+0.40 / +1.37%
|
29.10
|
29.50
|
28.60
|
29.50
|
29.50
|
6.61
|
50,090
|
|
|
7/8/2008
|
-0.90 / -3.00%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
6.52
|
120,340
|
|
|
7/7/2008
|
-0.90 / -2.91%
|
30.90
|
30.90
|
30.00
|
30.00
|
30.00
|
6.72
|
36,670
|
|
|
7/4/2008
|
+0.90 / +3.00%
|
30.90
|
30.90
|
30.60
|
30.90
|
30.90
|
6.93
|
70,480
|
|
|