|
|
Closing price on 5/21/2013
|
|
| Open |
20.70 |
| High |
21.00 |
| Low |
20.40 |
| Volume |
748,210 |
| Split-adjusted Price |
13.10 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2013
|
+0.20 / +0.98%
|
20.70
|
21.00
|
20.40
|
20.60
|
20.60
|
13.10
|
748,210
|
|
|
5/20/2013
|
-0.30 / -1.45%
|
20.50
|
20.80
|
20.10
|
20.40
|
20.40
|
12.98
|
584,510
|
|
|
5/17/2013
|
-0.30 / -1.43%
|
21.00
|
21.10
|
20.70
|
20.70
|
20.70
|
13.17
|
245,700
|
|
|
5/16/2013
|
+0.30 / +1.45%
|
20.70
|
21.00
|
20.60
|
21.00
|
21.00
|
13.36
|
554,340
|
|
|
5/15/2013
|
+0.10 / +0.49%
|
20.60
|
21.10
|
20.50
|
20.70
|
20.70
|
13.17
|
694,310
|
|
|
5/14/2013
|
-1.00 / -4.63%
|
21.50
|
21.50
|
20.40
|
20.60
|
20.60
|
13.10
|
854,790
|
|
|
5/13/2013
|
+0.40 / +1.89%
|
21.20
|
21.70
|
21.10
|
21.60
|
21.60
|
13.74
|
1,557,640
|
|
|
5/10/2013
|
-0.20 / -0.93%
|
21.60
|
22.40
|
21.00
|
21.20
|
21.20
|
13.48
|
1,122,230
|
|
|
5/9/2013
|
+1.40 / +7.00%
|
20.20
|
21.40
|
19.90
|
21.40
|
21.40
|
13.61
|
1,312,810
|
|
|
5/8/2013
|
+0.90 / +4.71%
|
19.50
|
20.10
|
19.50
|
20.00
|
20.00
|
12.72
|
692,300
|
|
|
5/7/2013
|
-1.10 / -5.45%
|
19.90
|
20.00
|
19.10
|
19.10
|
19.10
|
12.15
|
677,050
|
|
|
5/6/2013
|
+0.40 / +2.02%
|
19.90
|
20.20
|
19.70
|
20.20
|
20.20
|
12.85
|
515,790
|
|
|
5/3/2013
|
+0.30 / +1.54%
|
19.60
|
19.90
|
19.50
|
19.80
|
19.80
|
12.59
|
454,250
|
|
|
5/2/2013
|
-0.20 / -1.02%
|
19.70
|
19.90
|
19.50
|
19.50
|
19.50
|
12.40
|
165,850
|
|
|
4/26/2013
|
-0.40 / -1.99%
|
20.40
|
20.40
|
19.60
|
19.70
|
19.70
|
12.53
|
448,130
|
|
|
4/25/2013
|
-0.10 / -0.50%
|
20.30
|
20.60
|
20.10
|
20.10
|
20.10
|
12.79
|
434,430
|
|
|
4/24/2013
|
+0.20 / +1.00%
|
20.00
|
20.70
|
20.00
|
20.20
|
20.20
|
12.85
|
232,450
|
|
|
4/23/2013
|
-0.50 / -2.44%
|
20.50
|
20.60
|
20.00
|
20.00
|
20.00
|
12.72
|
388,680
|
|
|
4/22/2013
|
-1.50 / -6.82%
|
22.00
|
22.00
|
20.50
|
20.50
|
20.50
|
13.04
|
2,099,500
|
|
|
4/18/2013
|
-1.00 / -4.35%
|
22.30
|
22.80
|
22.00
|
22.00
|
22.00
|
13.99
|
112,150
|
|
|
4/17/2013
|
+0.50 / +2.22%
|
22.50
|
23.00
|
21.90
|
23.00
|
23.00
|
14.63
|
312,160
|
|
|
4/16/2013
|
+1.30 / +6.13%
|
21.40
|
22.60
|
21.00
|
22.50
|
22.50
|
14.31
|
563,470
|
|
|
4/15/2013
|
-1.40 / -6.19%
|
22.60
|
22.60
|
21.20
|
21.20
|
21.20
|
13.48
|
335,900
|
|
|
4/12/2013
|
-0.50 / -2.16%
|
23.10
|
23.20
|
22.50
|
22.60
|
22.60
|
14.38
|
584,870
|
|
|
4/11/2013
|
-0.50 / -2.12%
|
23.40
|
23.70
|
23.00
|
23.10
|
23.10
|
14.69
|
1,188,550
|
|
|
4/10/2013
|
-0.10 / -0.42%
|
23.70
|
23.70
|
23.30
|
23.60
|
23.60
|
15.01
|
511,700
|
|
|
4/9/2013
|
0.00 / 0.00%
|
23.60
|
23.90
|
23.40
|
23.70
|
23.70
|
15.08
|
698,720
|
|
|
4/8/2013
|
-0.20 / -0.84%
|
23.80
|
24.20
|
23.60
|
23.70
|
23.70
|
15.08
|
405,040
|
|
|
4/5/2013
|
+0.10 / +0.42%
|
23.70
|
24.00
|
23.70
|
23.90
|
23.90
|
15.20
|
72,240
|
|
|
4/4/2013
|
-0.40 / -1.65%
|
24.20
|
24.20
|
23.80
|
23.80
|
23.80
|
15.14
|
508,840
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|