|
Closing price on 10/17/2013
|
|
| Open |
17.30 |
| High |
17.50 |
| Low |
17.10 |
| Volume |
138,140 |
| Split-adjusted Price |
11.27 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2013
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.10
|
17.30
|
17.30
|
11.27
|
138,140
|
|
|
10/16/2013
|
+0.50 / +2.98%
|
17.10
|
17.50
|
16.90
|
17.30
|
17.30
|
11.27
|
350,430
|
|
|
10/15/2013
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.80
|
16.80
|
16.80
|
10.95
|
92,290
|
|
|
10/14/2013
|
-0.10 / -0.59%
|
16.90
|
17.10
|
16.80
|
16.80
|
16.80
|
10.95
|
86,760
|
|
|
10/11/2013
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.90
|
11.01
|
220,810
|
|
|
10/10/2013
|
-0.20 / -1.17%
|
17.00
|
17.20
|
16.90
|
16.90
|
16.90
|
11.01
|
306,050
|
|
|
10/9/2013
|
0.00 / 0.00%
|
17.00
|
17.50
|
17.00
|
17.10
|
17.10
|
11.14
|
429,690
|
|
|
10/8/2013
|
0.00 / 0.00%
|
17.20
|
17.30
|
16.90
|
17.10
|
17.10
|
11.14
|
391,300
|
|
|
10/7/2013
|
-0.30 / -1.72%
|
17.50
|
17.50
|
17.10
|
17.10
|
17.10
|
11.14
|
527,770
|
|
|
10/4/2013
|
-0.20 / -1.14%
|
17.20
|
17.50
|
17.10
|
17.40
|
17.40
|
11.34
|
356,540
|
|
|
10/3/2013
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.20
|
17.60
|
17.60
|
11.47
|
505,020
|
|
|
10/2/2013
|
+0.30 / +1.73%
|
17.30
|
17.70
|
17.20
|
17.60
|
17.60
|
11.47
|
533,060
|
|
|
10/1/2013
|
+0.70 / +4.22%
|
16.50
|
17.40
|
16.50
|
17.30
|
17.30
|
11.27
|
702,540
|
|
|
9/30/2013
|
0.00 / 0.00%
|
16.50
|
16.90
|
16.50
|
16.60
|
16.60
|
10.82
|
235,520
|
|
|
9/27/2013
|
-0.20 / -1.19%
|
16.80
|
16.80
|
16.60
|
16.60
|
16.60
|
10.82
|
267,770
|
|
|
9/26/2013
|
+0.20 / +1.20%
|
16.80
|
16.80
|
16.60
|
16.80
|
16.80
|
10.95
|
79,410
|
|
|
9/25/2013
|
0.00 / 0.00%
|
16.60
|
16.80
|
16.50
|
16.60
|
16.60
|
10.82
|
293,570
|
|
|
9/24/2013
|
+0.10 / +0.61%
|
16.10
|
16.70
|
16.10
|
16.60
|
16.60
|
10.82
|
115,510
|
|
|
9/23/2013
|
-0.20 / -1.20%
|
16.50
|
16.70
|
16.40
|
16.50
|
16.50
|
10.75
|
87,140
|
|
|
9/20/2013
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.50
|
16.70
|
16.70
|
10.88
|
109,210
|
|
|
9/19/2013
|
+0.80 / +5.00%
|
16.00
|
16.80
|
16.00
|
16.80
|
16.80
|
10.95
|
236,740
|
|
|
9/18/2013
|
-0.80 / -4.76%
|
16.70
|
16.70
|
16.00
|
16.00
|
16.00
|
10.43
|
297,260
|
|
|
9/17/2013
|
-0.40 / -2.33%
|
17.20
|
17.20
|
16.70
|
16.80
|
16.80
|
10.69
|
435,810
|
|
|
9/16/2013
|
-0.20 / -1.15%
|
17.40
|
17.50
|
16.90
|
17.20
|
17.20
|
10.94
|
527,720
|
|
|
9/13/2013
|
0.00 / 0.00%
|
17.50
|
17.90
|
17.40
|
17.40
|
17.40
|
11.07
|
354,210
|
|
|
9/12/2013
|
+0.40 / +2.35%
|
17.10
|
17.50
|
17.00
|
17.40
|
17.40
|
11.07
|
335,790
|
|
|
9/11/2013
|
0.00 / 0.00%
|
17.10
|
17.50
|
16.80
|
17.00
|
17.00
|
10.81
|
226,180
|
|
|
9/10/2013
|
+0.80 / +4.94%
|
16.20
|
17.20
|
16.20
|
17.00
|
17.00
|
10.81
|
273,510
|
|
|
9/9/2013
|
-0.30 / -1.82%
|
16.50
|
16.50
|
16.00
|
16.20
|
16.20
|
10.30
|
250,010
|
|
|
9/6/2013
|
+1.00 / +6.45%
|
15.60
|
16.50
|
15.40
|
16.50
|
16.50
|
10.50
|
449,230
|
|
|