|
Closing price on 9/15/2008
|
|
| Open |
34.90 |
| High |
38.30 |
| Low |
34.90 |
| Volume |
95,870 |
| Split-adjusted Price |
8.33 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/15/2008
|
-0.20 / -0.55%
|
34.90
|
38.30
|
34.90
|
36.30
|
36.30
|
8.33
|
95,870
|
|
|
9/12/2008
|
-0.30 / -0.82%
|
35.00
|
36.50
|
35.00
|
36.50
|
36.50
|
8.38
|
68,950
|
|
|
9/11/2008
|
+0.30 / +0.82%
|
35.20
|
37.40
|
35.00
|
36.80
|
36.80
|
8.44
|
166,210
|
|
|
9/10/2008
|
-1.90 / -4.95%
|
39.00
|
39.10
|
36.50
|
36.50
|
36.50
|
8.38
|
180,240
|
|
|
9/9/2008
|
+0.20 / +0.52%
|
39.20
|
39.50
|
38.00
|
38.40
|
38.40
|
8.81
|
129,840
|
|
|
9/8/2008
|
+0.30 / +0.79%
|
36.10
|
39.40
|
36.10
|
38.20
|
38.20
|
8.77
|
262,730
|
|
|
9/5/2008
|
-1.00 / -2.57%
|
36.10
|
38.90
|
36.10
|
37.90
|
37.90
|
8.70
|
129,060
|
|
|
9/4/2008
|
-0.30 / -0.77%
|
37.50
|
39.50
|
37.40
|
38.90
|
38.90
|
8.72
|
137,130
|
|
|
9/3/2008
|
+1.80 / +4.81%
|
39.20
|
39.20
|
39.10
|
39.20
|
39.20
|
8.79
|
132,390
|
|
|
8/29/2008
|
+1.70 / +4.76%
|
34.20
|
37.40
|
34.20
|
37.40
|
37.40
|
8.38
|
202,290
|
|
|
8/28/2008
|
-1.70 / -4.55%
|
39.20
|
39.20
|
35.70
|
35.70
|
35.70
|
8.00
|
382,060
|
|
|
8/27/2008
|
+1.70 / +4.76%
|
37.40
|
37.40
|
37.40
|
37.40
|
37.40
|
8.38
|
43,940
|
|
|
8/26/2008
|
+1.70 / +5.00%
|
35.70
|
35.70
|
35.70
|
35.70
|
35.70
|
8.00
|
6,440
|
|
|
8/25/2008
|
+1.60 / +4.94%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
7.62
|
16,840
|
|
|
8/22/2008
|
+1.50 / +4.85%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
7.26
|
39,740
|
|
|
8/21/2008
|
+1.40 / +4.75%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
6.93
|
60,340
|
|
|
8/20/2008
|
-1.30 / -4.22%
|
29.30
|
31.30
|
29.30
|
29.50
|
29.50
|
6.61
|
113,800
|
|
|
8/19/2008
|
-1.60 / -4.94%
|
32.40
|
32.40
|
30.80
|
30.80
|
30.80
|
6.90
|
88,940
|
|
|
8/18/2008
|
+1.30 / +4.18%
|
30.00
|
32.50
|
30.00
|
32.40
|
32.40
|
7.26
|
105,290
|
|
|
8/15/2008
|
+0.90 / +2.98%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
6.97
|
20,330
|
|
|
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
|
|
|