|
Closing price on 5/13/2009
|
|
| Open |
36.00 |
| High |
36.50 |
| Low |
33.40 |
| Volume |
174,270 |
| Split-adjusted Price |
6.89 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/13/2009
|
-3.10 / -8.49%
|
36.00
|
36.50
|
33.40
|
33.40
|
33.40
|
6.89
|
174,270
|
|
|
5/12/2009
|
+0.90 / +2.53%
|
35.50
|
36.50
|
35.00
|
36.50
|
36.50
|
7.53
|
182,030
|
|
|
5/11/2009
|
-0.20 / -0.56%
|
34.10
|
36.20
|
34.10
|
35.60
|
35.60
|
7.35
|
150,890
|
|
|
5/8/2009
|
0.00 / 0.00%
|
35.80
|
35.80
|
35.00
|
35.80
|
35.80
|
7.39
|
382,360
|
|
|
5/7/2009
|
+2.60 / +7.83%
|
34.10
|
35.80
|
34.10
|
35.80
|
35.80
|
7.39
|
108,330
|
|
|
5/6/2009
|
-0.60 / -1.78%
|
32.50
|
34.00
|
32.50
|
33.20
|
33.57
|
6.85
|
160,370
|
|
|
5/5/2009
|
+1.60 / +4.97%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
6.97
|
51,400
|
|
|
5/4/2009
|
+1.50 / +4.89%
|
32.20
|
32.20
|
32.20
|
32.20
|
32.20
|
6.64
|
41,230
|
|
|
4/29/2009
|
+0.70 / +2.33%
|
30.20
|
30.70
|
29.30
|
30.70
|
30.70
|
6.33
|
35,150
|
|
|
4/28/2009
|
+0.20 / +0.67%
|
29.80
|
30.00
|
29.50
|
30.00
|
30.00
|
6.19
|
26,990
|
|
|
4/27/2009
|
+0.80 / +2.76%
|
29.90
|
30.10
|
29.00
|
29.80
|
29.80
|
6.15
|
18,950
|
|
|
4/24/2009
|
-0.70 / -2.36%
|
30.20
|
30.20
|
28.60
|
29.00
|
29.00
|
5.98
|
57,920
|
|
|
4/23/2009
|
-0.70 / -2.30%
|
29.50
|
30.40
|
29.50
|
29.70
|
29.70
|
6.13
|
36,350
|
|
|
4/22/2009
|
+1.10 / +3.75%
|
30.50
|
30.70
|
29.00
|
30.40
|
30.40
|
6.27
|
62,270
|
|
|
4/21/2009
|
-1.50 / -4.87%
|
29.30
|
30.00
|
29.30
|
29.30
|
29.30
|
6.05
|
318,810
|
|
|
4/20/2009
|
-1.60 / -4.94%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
6.36
|
32,870
|
|
|
4/17/2009
|
-1.70 / -4.99%
|
32.50
|
32.50
|
32.40
|
32.40
|
32.40
|
6.69
|
74,970
|
|
|
4/16/2009
|
-1.40 / -3.94%
|
36.00
|
36.00
|
33.80
|
34.10
|
34.10
|
7.04
|
168,660
|
|
|
4/15/2009
|
-0.30 / -0.84%
|
35.80
|
37.00
|
34.70
|
35.50
|
35.50
|
7.33
|
198,500
|
|
|
4/14/2009
|
+1.70 / +4.99%
|
35.80
|
35.80
|
34.50
|
35.80
|
35.80
|
7.39
|
221,870
|
|
|
4/13/2009
|
+1.60 / +4.92%
|
34.10
|
34.10
|
34.10
|
34.10
|
34.10
|
7.04
|
101,690
|
|
|
4/10/2009
|
+1.50 / +4.84%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
6.71
|
100,770
|
|
|
4/9/2009
|
+0.50 / +1.64%
|
31.50
|
31.50
|
30.00
|
31.00
|
31.00
|
6.40
|
44,220
|
|
|
4/8/2009
|
+0.10 / +0.33%
|
29.50
|
31.90
|
29.30
|
30.50
|
30.50
|
6.29
|
258,510
|
|
|
4/7/2009
|
+1.40 / +4.83%
|
30.40
|
30.40
|
30.00
|
30.40
|
30.40
|
6.27
|
81,630
|
|
|
4/3/2009
|
+1.30 / +4.69%
|
28.90
|
29.00
|
28.70
|
29.00
|
29.00
|
5.98
|
188,070
|
|
|
4/2/2009
|
+1.30 / +4.92%
|
27.00
|
27.70
|
26.80
|
27.70
|
27.70
|
5.72
|
81,170
|
|
|
4/1/2009
|
+0.90 / +3.53%
|
26.30
|
26.60
|
25.50
|
26.40
|
26.40
|
5.45
|
57,900
|
|
|
3/31/2009
|
0.00 / 0.00%
|
25.10
|
25.50
|
25.10
|
25.50
|
25.50
|
5.26
|
22,830
|
|
|
3/30/2009
|
+0.20 / +0.79%
|
25.10
|
26.00
|
25.10
|
25.50
|
25.50
|
5.26
|
62,140
|
|
|