|
Closing price on 8/27/2009
|
|
| Open |
48.00 |
| High |
48.50 |
| Low |
47.90 |
| Volume |
523,190 |
| Split-adjusted Price |
11.80 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2009
|
+0.10 / +0.21%
|
48.00
|
48.50
|
47.90
|
48.10
|
48.10
|
11.80
|
523,190
|
|
|
8/26/2009
|
0.00 / 0.00%
|
49.00
|
49.00
|
48.00
|
48.00
|
48.00
|
11.78
|
650,550
|
|
|
8/25/2009
|
-0.90 / -1.84%
|
48.00
|
48.90
|
47.80
|
48.00
|
48.00
|
11.78
|
584,810
|
|
|
8/24/2009
|
-0.10 / -0.20%
|
49.00
|
49.00
|
48.50
|
48.90
|
48.90
|
12.00
|
368,690
|
|
|
8/21/2009
|
-1.50 / -2.97%
|
51.00
|
51.00
|
49.00
|
49.00
|
49.00
|
11.78
|
358,040
|
|
|
8/20/2009
|
+1.50 / +3.06%
|
50.00
|
51.00
|
48.60
|
50.50
|
50.50
|
12.14
|
1,036,650
|
|
|
8/19/2009
|
+2.30 / +4.93%
|
47.50
|
49.00
|
46.80
|
49.00
|
49.00
|
11.78
|
940,560
|
|
|
8/18/2009
|
-0.20 / -0.43%
|
46.00
|
46.80
|
46.00
|
46.70
|
46.70
|
11.22
|
576,740
|
|
|
8/17/2009
|
-0.50 / -1.05%
|
47.20
|
47.40
|
46.80
|
46.90
|
46.90
|
11.27
|
418,380
|
|
|
8/14/2009
|
-0.60 / -1.25%
|
47.20
|
48.00
|
47.20
|
47.40
|
47.40
|
11.39
|
575,030
|
|
|
8/13/2009
|
+1.00 / +2.13%
|
47.50
|
48.00
|
47.00
|
48.00
|
48.00
|
11.54
|
681,320
|
|
|
8/12/2009
|
+0.50 / +1.08%
|
47.10
|
48.00
|
46.70
|
47.00
|
47.00
|
11.30
|
784,680
|
|
|
8/11/2009
|
-0.10 / -0.21%
|
46.00
|
46.60
|
46.00
|
46.50
|
46.50
|
11.18
|
715,170
|
|
|
8/10/2009
|
0.00 / 0.00%
|
46.40
|
47.50
|
45.90
|
46.60
|
46.60
|
11.20
|
482,680
|
|
|
8/7/2009
|
+1.70 / +3.79%
|
46.50
|
47.10
|
45.00
|
46.60
|
46.60
|
11.20
|
1,027,170
|
|
|
8/6/2009
|
+2.10 / +4.91%
|
44.90
|
44.90
|
44.90
|
44.90
|
44.90
|
10.79
|
270,460
|
|
|
8/5/2009
|
+2.00 / +4.90%
|
42.80
|
42.80
|
42.50
|
42.80
|
42.80
|
10.29
|
1,095,030
|
|
|
8/4/2009
|
+0.50 / +1.24%
|
41.20
|
41.50
|
40.70
|
40.80
|
40.80
|
9.81
|
168,450
|
|
|
8/3/2009
|
-0.10 / -0.25%
|
40.80
|
40.90
|
40.30
|
40.30
|
40.30
|
9.69
|
206,370
|
|
|
7/31/2009
|
+0.80 / +2.02%
|
40.00
|
40.90
|
39.70
|
40.40
|
40.40
|
9.71
|
266,340
|
|
|
7/30/2009
|
-0.30 / -0.75%
|
39.30
|
40.00
|
38.50
|
39.60
|
39.60
|
9.52
|
138,950
|
|
|
7/29/2009
|
-0.10 / -0.25%
|
40.00
|
41.00
|
39.80
|
39.90
|
39.90
|
9.59
|
293,860
|
|
|
7/28/2009
|
-1.50 / -3.61%
|
40.50
|
42.00
|
40.00
|
40.00
|
40.00
|
9.61
|
262,360
|
|
|
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
|
|
|