|
Closing price on 7/8/2013
|
|
| Open |
17.50 |
| High |
17.80 |
| Low |
17.50 |
| Volume |
159,660 |
| Split-adjusted Price |
11.13 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2013
|
0.00 / 0.00%
|
17.50
|
17.80
|
17.50
|
17.50
|
17.50
|
11.13
|
159,660
|
|
|
7/5/2013
|
-0.40 / -2.23%
|
17.90
|
18.00
|
17.30
|
17.50
|
17.50
|
11.13
|
456,970
|
|
|
7/4/2013
|
-0.20 / -1.10%
|
17.90
|
18.10
|
17.90
|
17.90
|
17.90
|
11.39
|
277,850
|
|
|
7/3/2013
|
-0.20 / -1.09%
|
18.30
|
18.30
|
18.10
|
18.10
|
18.10
|
11.51
|
112,080
|
|
|
7/2/2013
|
+0.30 / +1.67%
|
18.10
|
18.40
|
18.10
|
18.30
|
18.30
|
11.64
|
170,500
|
|
|
7/1/2013
|
-0.40 / -2.17%
|
18.40
|
18.40
|
18.00
|
18.00
|
18.00
|
11.45
|
229,280
|
|
|
6/28/2013
|
-0.30 / -1.60%
|
18.80
|
18.80
|
18.40
|
18.40
|
18.40
|
11.70
|
164,110
|
|
|
6/27/2013
|
-0.10 / -0.53%
|
18.60
|
18.90
|
18.20
|
18.70
|
18.70
|
11.89
|
367,330
|
|
|
6/26/2013
|
+0.30 / +1.62%
|
18.70
|
19.00
|
18.30
|
18.80
|
18.80
|
11.96
|
374,750
|
|
|
6/25/2013
|
-0.70 / -3.65%
|
19.30
|
19.40
|
17.90
|
18.50
|
18.50
|
11.77
|
816,205
|
|
|
6/24/2013
|
-0.30 / -1.54%
|
19.50
|
19.70
|
19.10
|
19.20
|
19.20
|
12.21
|
434,790
|
|
|
6/21/2013
|
-0.10 / -0.51%
|
19.40
|
19.60
|
19.40
|
19.50
|
19.50
|
12.40
|
140,000
|
|
|
6/20/2013
|
-0.10 / -0.51%
|
19.70
|
19.80
|
19.50
|
19.60
|
19.60
|
12.47
|
234,400
|
|
|
6/19/2013
|
0.00 / 0.00%
|
19.80
|
19.90
|
19.70
|
19.70
|
19.70
|
12.53
|
174,230
|
|
|
6/18/2013
|
-0.10 / -0.51%
|
19.70
|
20.00
|
19.60
|
19.70
|
19.70
|
12.53
|
305,620
|
|
|
6/17/2013
|
-0.50 / -2.46%
|
20.30
|
20.30
|
19.70
|
19.80
|
19.80
|
12.59
|
296,370
|
|
|
6/14/2013
|
-0.20 / -0.98%
|
20.60
|
20.60
|
20.20
|
20.30
|
20.30
|
12.91
|
214,120
|
|
|
6/13/2013
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.20
|
20.50
|
20.50
|
13.04
|
322,870
|
|
|
6/12/2013
|
+0.10 / +0.49%
|
20.40
|
20.70
|
20.40
|
20.50
|
20.50
|
13.04
|
437,010
|
|
|
6/11/2013
|
-0.10 / -0.49%
|
20.50
|
20.60
|
20.30
|
20.40
|
20.40
|
12.98
|
271,890
|
|
|
6/10/2013
|
+0.20 / +0.99%
|
20.50
|
20.90
|
20.50
|
20.50
|
20.50
|
13.04
|
709,650
|
|
|
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
|
|
|