|
Closing price on 3/29/2013
|
|
| Open |
24.00 |
| High |
24.10 |
| Low |
23.80 |
| Volume |
73,770 |
| Split-adjusted Price |
13.05 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2013
|
-0.10 / -0.42%
|
24.00
|
24.10
|
23.80
|
23.90
|
23.90
|
13.05
|
73,770
|
|
|
3/28/2013
|
-0.30 / -1.23%
|
24.40
|
24.40
|
24.00
|
24.00
|
24.00
|
13.11
|
221,950
|
|
|
3/27/2013
|
-0.10 / -0.41%
|
24.40
|
24.80
|
24.20
|
24.30
|
24.30
|
13.27
|
72,640
|
|
|
3/26/2013
|
0.00 / 0.00%
|
24.80
|
24.90
|
24.30
|
24.40
|
24.40
|
13.33
|
198,170
|
|
|
3/25/2013
|
-0.50 / -2.01%
|
24.30
|
25.00
|
24.10
|
24.40
|
24.40
|
13.33
|
75,430
|
|
|
3/22/2013
|
-0.20 / -0.80%
|
25.10
|
25.20
|
24.00
|
24.90
|
24.90
|
13.60
|
189,310
|
|
|
3/21/2013
|
+0.10 / +0.40%
|
25.30
|
25.30
|
24.80
|
25.10
|
25.10
|
13.71
|
229,870
|
|
|
3/20/2013
|
0.00 / 0.00%
|
24.80
|
25.30
|
24.70
|
25.00
|
25.00
|
13.65
|
201,680
|
|
|
3/19/2013
|
-0.10 / -0.40%
|
24.80
|
25.10
|
24.80
|
25.00
|
25.00
|
13.65
|
148,370
|
|
|
3/18/2013
|
+0.80 / +3.29%
|
24.20
|
25.30
|
24.10
|
25.10
|
25.10
|
13.71
|
858,980
|
|
|
3/15/2013
|
+0.20 / +0.83%
|
24.20
|
24.50
|
24.00
|
24.30
|
24.30
|
13.27
|
387,090
|
|
|
3/14/2013
|
-0.20 / -0.82%
|
24.00
|
24.40
|
24.00
|
24.10
|
24.10
|
13.16
|
141,430
|
|
|
3/13/2013
|
-0.70 / -2.80%
|
25.00
|
25.00
|
24.30
|
24.30
|
24.30
|
13.27
|
123,960
|
|
|
3/12/2013
|
+1.30 / +5.49%
|
23.80
|
25.00
|
23.60
|
25.00
|
25.00
|
13.65
|
640,450
|
|
|
3/11/2013
|
+0.40 / +1.72%
|
23.50
|
23.80
|
23.30
|
23.70
|
23.70
|
12.94
|
111,300
|
|
|
3/8/2013
|
+0.20 / +0.87%
|
23.30
|
23.50
|
23.30
|
23.30
|
23.30
|
12.73
|
109,630
|
|
|
3/7/2013
|
0.00 / 0.00%
|
23.10
|
23.40
|
22.90
|
23.10
|
23.10
|
12.62
|
130,700
|
|
|
3/6/2013
|
+0.10 / +0.43%
|
23.50
|
23.50
|
23.00
|
23.10
|
23.10
|
12.62
|
85,860
|
|
|
3/5/2013
|
-0.60 / -2.54%
|
23.40
|
23.50
|
23.00
|
23.00
|
23.00
|
12.56
|
276,560
|
|
|
3/4/2013
|
-0.70 / -2.88%
|
24.30
|
24.30
|
23.40
|
23.60
|
23.60
|
12.89
|
137,940
|
|
|
3/1/2013
|
-0.10 / -0.41%
|
24.40
|
24.60
|
24.10
|
24.30
|
24.30
|
13.27
|
292,360
|
|
|
2/28/2013
|
+0.80 / +3.39%
|
23.80
|
24.60
|
23.60
|
24.40
|
24.40
|
13.33
|
541,120
|
|
|
2/27/2013
|
-0.10 / -0.42%
|
23.50
|
23.70
|
23.10
|
23.60
|
23.60
|
12.89
|
264,780
|
|
|
2/26/2013
|
-0.30 / -1.25%
|
24.00
|
24.00
|
23.30
|
23.70
|
23.70
|
12.94
|
499,420
|
|
|
2/25/2013
|
+0.70 / +3.00%
|
23.30
|
24.30
|
23.00
|
24.00
|
24.00
|
13.11
|
1,414,450
|
|
|
2/22/2013
|
-0.20 / -0.85%
|
23.50
|
24.20
|
23.00
|
23.30
|
23.30
|
12.73
|
575,190
|
|
|
2/21/2013
|
-1.00 / -4.08%
|
24.30
|
24.60
|
23.50
|
23.50
|
23.50
|
12.83
|
989,720
|
|
|
2/20/2013
|
-0.10 / -0.41%
|
24.50
|
24.70
|
24.30
|
24.50
|
24.50
|
13.38
|
315,720
|
|
|
2/19/2013
|
-0.30 / -1.20%
|
24.70
|
25.00
|
24.60
|
24.60
|
24.60
|
13.44
|
496,570
|
|
|
2/18/2013
|
+0.80 / +3.32%
|
24.80
|
25.40
|
24.60
|
24.90
|
24.90
|
13.60
|
771,050
|
|
|