|
|
Closing price on 6/7/2013
|
|
| Open |
20.50 |
| High |
20.50 |
| Low |
20.30 |
| Volume |
605,220 |
| Split-adjusted Price |
12.91 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2013
|
-0.10 / -0.49%
|
20.50
|
20.50
|
20.30
|
20.30
|
20.30
|
12.91
|
605,220
|
|
|
6/6/2013
|
+0.20 / +0.99%
|
20.30
|
20.50
|
20.20
|
20.40
|
20.40
|
12.98
|
633,660
|
|
|
6/5/2013
|
+0.10 / +0.50%
|
20.30
|
20.40
|
20.10
|
20.20
|
20.20
|
12.85
|
374,920
|
|
|
6/4/2013
|
-0.60 / -2.90%
|
20.70
|
20.70
|
20.10
|
20.10
|
20.10
|
12.79
|
1,595,860
|
|
|
6/3/2013
|
-0.10 / -0.48%
|
20.80
|
21.00
|
20.70
|
20.70
|
20.70
|
13.17
|
329,760
|
|
|
5/31/2013
|
+0.50 / +2.46%
|
20.70
|
21.40
|
20.30
|
20.80
|
20.80
|
13.23
|
2,510,130
|
|
|
5/30/2013
|
-0.10 / -0.49%
|
20.40
|
20.40
|
20.00
|
20.30
|
20.30
|
12.91
|
1,992,560
|
|
|
5/29/2013
|
-0.10 / -0.49%
|
20.50
|
20.70
|
20.20
|
20.40
|
20.40
|
12.98
|
607,880
|
|
|
5/28/2013
|
-0.10 / -0.49%
|
20.60
|
20.60
|
20.30
|
20.50
|
20.50
|
13.04
|
494,390
|
|
|
5/27/2013
|
+0.40 / +1.98%
|
20.50
|
20.80
|
20.30
|
20.60
|
20.60
|
13.10
|
681,670
|
|
|
5/24/2013
|
+0.50 / +2.54%
|
19.80
|
20.20
|
19.70
|
20.20
|
20.20
|
12.85
|
562,090
|
|
|
5/23/2013
|
-0.70 / -3.43%
|
20.20
|
20.40
|
19.70
|
19.70
|
19.70
|
12.53
|
713,700
|
|
|
5/22/2013
|
-0.20 / -0.97%
|
20.60
|
20.70
|
20.20
|
20.40
|
20.40
|
12.98
|
747,930
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|