|
Closing price on 5/3/2013
|
|
| Open |
19.60 |
| High |
19.90 |
| Low |
19.50 |
| Volume |
454,250 |
| Split-adjusted Price |
12.59 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/3/2013
|
0.00 / 0.00%
|
24.10
|
24.20
|
23.80
|
24.20
|
24.20
|
15.39
|
496,850
|
|
|
4/2/2013
|
+0.10 / +0.41%
|
24.10
|
24.60
|
24.10
|
24.20
|
24.20
|
15.39
|
135,560
|
|
|
4/1/2013
|
+0.20 / +0.84%
|
24.30
|
24.50
|
24.00
|
24.10
|
24.10
|
15.33
|
180,030
|
|
|
3/29/2013
|
-0.10 / -0.42%
|
24.00
|
24.10
|
23.80
|
23.90
|
23.90
|
15.20
|
73,770
|
|
|
3/28/2013
|
-0.30 / -1.23%
|
24.40
|
24.40
|
24.00
|
24.00
|
24.00
|
15.27
|
221,950
|
|
|
3/27/2013
|
-0.10 / -0.41%
|
24.40
|
24.80
|
24.20
|
24.30
|
24.30
|
15.46
|
72,640
|
|
|
3/26/2013
|
0.00 / 0.00%
|
24.80
|
24.90
|
24.30
|
24.40
|
24.40
|
15.52
|
198,170
|
|
|
3/25/2013
|
-0.50 / -2.01%
|
24.30
|
25.00
|
24.10
|
24.40
|
24.40
|
15.52
|
75,430
|
|
|
3/22/2013
|
-0.20 / -0.80%
|
25.10
|
25.20
|
24.00
|
24.90
|
24.90
|
15.84
|
189,310
|
|
|
3/21/2013
|
+0.10 / +0.40%
|
25.30
|
25.30
|
24.80
|
25.10
|
25.10
|
15.97
|
229,870
|
|
|
3/20/2013
|
0.00 / 0.00%
|
24.80
|
25.30
|
24.70
|
25.00
|
25.00
|
15.90
|
201,680
|
|
|
3/19/2013
|
-0.10 / -0.40%
|
24.80
|
25.10
|
24.80
|
25.00
|
25.00
|
15.90
|
148,370
|
|
|