|
Closing price on 2/6/2013
|
|
| Open |
24.40 |
| High |
24.40 |
| Low |
24.00 |
| Volume |
414,870 |
| Split-adjusted Price |
15.39 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2013
|
+0.10 / +0.41%
|
24.40
|
24.40
|
24.00
|
24.20
|
24.20
|
15.39
|
414,870
|
|
|
2/5/2013
|
+0.30 / +1.26%
|
23.80
|
24.40
|
23.50
|
24.10
|
24.10
|
15.33
|
9,396,670
|
|
|
2/4/2013
|
-0.40 / -1.65%
|
24.20
|
24.40
|
23.80
|
23.80
|
23.80
|
15.14
|
370,490
|
|
|
2/1/2013
|
-0.50 / -2.02%
|
24.50
|
24.70
|
24.20
|
24.20
|
24.20
|
15.39
|
238,780
|
|
|
1/31/2013
|
-0.50 / -1.98%
|
24.80
|
25.30
|
24.70
|
24.70
|
24.70
|
15.71
|
191,020
|
|
|
1/30/2013
|
+0.70 / +2.86%
|
24.50
|
25.30
|
24.50
|
25.20
|
25.20
|
16.03
|
642,710
|
|
|
1/29/2013
|
-0.10 / -0.41%
|
24.60
|
24.90
|
24.40
|
24.50
|
24.50
|
15.58
|
249,490
|
|
|
1/28/2013
|
+0.40 / +1.65%
|
24.60
|
25.50
|
24.30
|
24.60
|
24.60
|
15.65
|
484,260
|
|
|
1/25/2013
|
0.00 / 0.00%
|
24.20
|
24.70
|
24.10
|
24.20
|
24.20
|
15.39
|
388,200
|
|
|
1/24/2013
|
+0.60 / +2.54%
|
23.60
|
24.20
|
23.60
|
24.20
|
24.20
|
15.39
|
382,790
|
|
|
1/23/2013
|
-0.20 / -0.84%
|
23.70
|
24.40
|
23.60
|
23.60
|
23.60
|
15.01
|
343,900
|
|
|
1/22/2013
|
-0.90 / -3.64%
|
24.50
|
24.60
|
23.50
|
23.80
|
23.80
|
15.14
|
1,053,310
|
|
|
1/21/2013
|
0.00 / 0.00%
|
24.70
|
24.80
|
24.40
|
24.70
|
24.70
|
15.71
|
166,210
|
|
|
1/18/2013
|
-0.80 / -3.14%
|
25.50
|
25.50
|
24.60
|
24.70
|
24.70
|
15.71
|
289,800
|
|
|
1/17/2013
|
+0.90 / +3.66%
|
24.50
|
26.30
|
24.40
|
25.50
|
25.50
|
16.22
|
1,598,340
|
|
|
1/16/2013
|
+0.10 / +0.41%
|
24.80
|
24.90
|
24.40
|
24.60
|
24.60
|
15.65
|
435,930
|
|
|
1/15/2013
|
+0.40 / +1.66%
|
24.00
|
24.70
|
24.00
|
24.50
|
24.50
|
15.58
|
150,970
|
|
|
1/14/2013
|
-0.90 / -3.60%
|
24.00
|
24.80
|
23.90
|
24.10
|
24.10
|
15.33
|
214,170
|
|
|
1/11/2013
|
-0.20 / -0.79%
|
25.30
|
25.30
|
24.70
|
25.00
|
25.00
|
15.90
|
194,600
|
|
|
1/10/2013
|
+0.30 / +1.20%
|
24.50
|
25.60
|
24.50
|
25.20
|
25.20
|
16.03
|
156,800
|
|
|
1/9/2013
|
+0.50 / +2.05%
|
25.00
|
25.60
|
24.40
|
24.90
|
24.90
|
15.84
|
806,810
|
|
|
1/8/2013
|
+0.90 / +3.83%
|
23.60
|
24.40
|
23.60
|
24.40
|
24.40
|
15.52
|
431,500
|
|
|
1/7/2013
|
+0.10 / +0.43%
|
23.40
|
24.10
|
23.40
|
23.50
|
23.50
|
14.95
|
204,200
|
|
|
1/4/2013
|
0.00 / 0.00%
|
23.20
|
23.60
|
23.20
|
23.40
|
23.40
|
14.88
|
85,370
|
|
|
1/3/2013
|
-0.30 / -1.27%
|
23.80
|
23.80
|
23.00
|
23.40
|
23.40
|
14.88
|
145,760
|
|
|
1/2/2013
|
+0.40 / +1.72%
|
23.30
|
24.00
|
23.30
|
23.70
|
23.70
|
15.08
|
212,960
|
|
|
12/28/2012
|
-0.30 / -1.27%
|
23.60
|
23.60
|
23.30
|
23.30
|
23.30
|
14.82
|
152,700
|
|
|
12/27/2012
|
-0.10 / -0.42%
|
23.70
|
23.90
|
23.60
|
23.60
|
23.60
|
15.01
|
112,120
|
|
|
12/26/2012
|
-0.10 / -0.42%
|
23.80
|
23.90
|
23.70
|
23.70
|
23.70
|
15.08
|
68,280
|
|
|
12/25/2012
|
+0.30 / +1.28%
|
23.50
|
24.10
|
23.50
|
23.80
|
23.80
|
15.14
|
330,560
|
|
|