|
Closing price on 9/24/2008
|
|
| Open |
32.80 |
| High |
34.90 |
| Low |
32.80 |
| Volume |
20,350 |
| Split-adjusted Price |
7.92 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2008
|
+0.20 / +0.58%
|
32.80
|
34.90
|
32.80
|
34.50
|
34.50
|
7.92
|
20,350
|
|
|
9/23/2008
|
0.00 / 0.00%
|
32.60
|
36.00
|
32.60
|
34.30
|
34.30
|
7.87
|
185,990
|
|
|
9/22/2008
|
+1.60 / +4.89%
|
34.30
|
34.30
|
34.30
|
34.30
|
34.30
|
7.87
|
9,190
|
|
|
9/19/2008
|
+1.50 / +4.81%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
7.50
|
159,350
|
|
|
9/18/2008
|
-1.60 / -4.88%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
7.16
|
17,170
|
|
|
9/17/2008
|
-1.70 / -4.93%
|
32.80
|
32.80
|
32.80
|
32.80
|
32.80
|
7.53
|
72,230
|
|
|
9/16/2008
|
-1.80 / -4.96%
|
35.10
|
35.10
|
34.50
|
34.50
|
34.50
|
7.92
|
93,170
|
|
|
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
|
|
|