|
Closing price on 5/28/2009
|
|
| Open |
36.50 |
| High |
37.20 |
| Low |
36.50 |
| Volume |
141,070 |
| Split-adjusted Price |
7.53 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2009
|
-1.00 / -2.67%
|
36.50
|
37.20
|
36.50
|
36.50
|
36.50
|
7.53
|
141,070
|
|
|
5/27/2009
|
-1.70 / -4.34%
|
38.40
|
39.00
|
37.30
|
37.50
|
37.50
|
7.74
|
95,490
|
|
|
5/26/2009
|
+0.90 / +2.35%
|
39.90
|
39.90
|
39.00
|
39.20
|
39.20
|
8.09
|
101,510
|
|
|
5/25/2009
|
+1.80 / +4.93%
|
38.00
|
38.30
|
37.00
|
38.30
|
38.30
|
7.90
|
144,200
|
|
|
5/22/2009
|
-0.90 / -2.41%
|
37.40
|
37.40
|
36.00
|
36.50
|
36.50
|
7.53
|
169,900
|
|
|
5/21/2009
|
+0.40 / +1.08%
|
38.40
|
38.40
|
37.00
|
37.40
|
37.40
|
7.72
|
151,330
|
|
|
5/20/2009
|
+0.30 / +0.82%
|
36.50
|
37.20
|
36.50
|
37.00
|
37.00
|
7.63
|
174,590
|
|
|
5/19/2009
|
+0.80 / +2.23%
|
36.90
|
36.90
|
35.80
|
36.70
|
36.70
|
7.57
|
147,580
|
|
|
5/18/2009
|
-0.30 / -0.83%
|
36.20
|
36.20
|
35.60
|
35.90
|
35.90
|
7.41
|
80,320
|
|
|
5/15/2009
|
+1.70 / +4.93%
|
34.50
|
36.20
|
34.50
|
36.20
|
36.20
|
7.47
|
174,730
|
|
|
5/14/2009
|
+1.10 / +3.29%
|
33.60
|
34.80
|
33.60
|
34.50
|
34.50
|
7.12
|
143,040
|
|
|
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
|
|
|