|
Closing price on 11/5/2013
|
|
| Open |
18.60 |
| High |
18.80 |
| Low |
18.40 |
| Volume |
272,040 |
| Split-adjusted Price |
12.05 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2013
|
0.00 / 0.00%
|
18.60
|
18.80
|
18.40
|
18.50
|
18.50
|
12.05
|
272,040
|
|
|
11/4/2013
|
+0.70 / +3.93%
|
17.90
|
18.60
|
17.80
|
18.50
|
18.50
|
12.05
|
1,266,840
|
|
|
11/1/2013
|
+0.40 / +2.30%
|
17.40
|
18.00
|
17.40
|
17.80
|
17.80
|
11.60
|
871,050
|
|
|
10/31/2013
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.30
|
17.40
|
17.40
|
11.34
|
57,720
|
|
|
10/30/2013
|
-0.10 / -0.57%
|
17.60
|
17.60
|
17.30
|
17.40
|
17.40
|
11.34
|
78,000
|
|
|
10/29/2013
|
+0.20 / +1.16%
|
17.40
|
17.60
|
17.30
|
17.50
|
17.50
|
11.40
|
689,160
|
|
|
10/28/2013
|
-0.20 / -1.14%
|
17.50
|
17.60
|
17.30
|
17.30
|
17.30
|
11.27
|
321,010
|
|
|
10/25/2013
|
+0.10 / +0.57%
|
17.30
|
17.50
|
17.20
|
17.50
|
17.50
|
11.40
|
220,580
|
|
|
10/24/2013
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.30
|
17.40
|
17.40
|
11.34
|
284,200
|
|
|
10/23/2013
|
-0.10 / -0.57%
|
17.40
|
17.70
|
17.40
|
17.50
|
17.50
|
11.40
|
357,400
|
|
|
10/22/2013
|
+0.20 / +1.15%
|
17.30
|
17.60
|
17.20
|
17.60
|
17.60
|
11.47
|
476,010
|
|
|
10/21/2013
|
+0.30 / +1.75%
|
17.30
|
17.50
|
17.10
|
17.40
|
17.40
|
11.34
|
445,980
|
|
|
10/18/2013
|
-0.20 / -1.16%
|
17.30
|
17.40
|
17.10
|
17.10
|
17.10
|
11.14
|
130,250
|
|
|
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
|
|
|