|
Closing price on 8/22/2013
|
|
| Open |
17.40 |
| High |
17.70 |
| Low |
17.30 |
| Volume |
51,730 |
| Split-adjusted Price |
11.00 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2013
|
-0.30 / -1.70%
|
17.40
|
17.70
|
17.30
|
17.30
|
17.30
|
11.00
|
51,730
|
|
|
8/21/2013
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.30
|
17.60
|
17.60
|
11.19
|
56,720
|
|
|
8/20/2013
|
+0.20 / +1.14%
|
17.50
|
17.90
|
17.50
|
17.70
|
17.70
|
11.26
|
109,780
|
|
|
8/19/2013
|
+0.10 / +0.57%
|
17.30
|
17.70
|
17.30
|
17.50
|
17.50
|
11.13
|
132,810
|
|
|
8/16/2013
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.30
|
17.40
|
17.40
|
11.07
|
35,250
|
|
|
8/15/2013
|
+0.10 / +0.58%
|
17.20
|
17.50
|
17.20
|
17.40
|
17.40
|
11.07
|
98,280
|
|
|
8/14/2013
|
-0.10 / -0.57%
|
17.10
|
17.30
|
17.10
|
17.30
|
17.30
|
11.00
|
216,270
|
|
|
8/13/2013
|
-0.40 / -2.25%
|
17.60
|
17.80
|
17.40
|
17.40
|
17.40
|
11.07
|
83,570
|
|
|
8/12/2013
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.70
|
17.80
|
17.80
|
11.32
|
33,860
|
|
|
8/9/2013
|
+0.20 / +1.13%
|
17.90
|
18.00
|
17.80
|
17.90
|
17.90
|
11.39
|
35,130
|
|
|
8/8/2013
|
-0.30 / -1.67%
|
17.90
|
18.20
|
17.70
|
17.70
|
17.70
|
11.26
|
59,320
|
|
|
8/7/2013
|
+0.10 / +0.56%
|
17.90
|
18.00
|
17.70
|
18.00
|
18.00
|
11.45
|
76,470
|
|
|
8/6/2013
|
-0.10 / -0.56%
|
17.90
|
18.10
|
17.80
|
17.90
|
17.90
|
11.39
|
34,170
|
|
|
8/5/2013
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.00
|
18.00
|
18.00
|
11.45
|
54,470
|
|
|
8/2/2013
|
+0.10 / +0.56%
|
17.90
|
18.20
|
17.90
|
18.00
|
18.00
|
11.45
|
90,930
|
|
|
8/1/2013
|
+0.10 / +0.56%
|
17.70
|
18.00
|
17.60
|
17.90
|
17.90
|
11.39
|
42,270
|
|
|
7/31/2013
|
-0.20 / -1.11%
|
18.00
|
18.00
|
17.70
|
17.80
|
17.80
|
11.32
|
84,340
|
|
|
7/30/2013
|
+0.60 / +3.45%
|
17.40
|
18.00
|
17.40
|
18.00
|
18.00
|
11.45
|
79,050
|
|
|
7/29/2013
|
-0.40 / -2.25%
|
18.00
|
18.00
|
17.40
|
17.40
|
17.40
|
11.07
|
34,500
|
|
|
7/26/2013
|
-0.20 / -1.11%
|
18.00
|
18.00
|
17.70
|
17.80
|
17.80
|
11.32
|
82,580
|
|
|
7/25/2013
|
-0.20 / -1.10%
|
18.00
|
18.10
|
17.90
|
18.00
|
18.00
|
11.45
|
260,010
|
|
|
7/24/2013
|
-0.10 / -0.55%
|
18.40
|
18.40
|
18.00
|
18.20
|
18.20
|
11.58
|
142,370
|
|
|
7/23/2013
|
-0.20 / -1.08%
|
18.50
|
18.50
|
18.20
|
18.30
|
18.30
|
11.64
|
79,530
|
|
|
7/22/2013
|
-0.30 / -1.60%
|
18.80
|
18.80
|
18.40
|
18.50
|
18.50
|
11.77
|
154,560
|
|
|
7/19/2013
|
+0.10 / +0.53%
|
18.90
|
18.90
|
18.50
|
18.80
|
18.80
|
11.96
|
99,340
|
|
|
7/18/2013
|
0.00 / 0.00%
|
18.60
|
18.70
|
18.50
|
18.70
|
18.70
|
11.89
|
146,730
|
|
|
7/17/2013
|
-0.10 / -0.53%
|
18.80
|
18.80
|
18.50
|
18.70
|
18.70
|
11.89
|
129,920
|
|
|
7/16/2013
|
-0.20 / -1.05%
|
19.00
|
19.10
|
18.60
|
18.80
|
18.80
|
11.96
|
181,570
|
|
|
7/15/2013
|
+0.10 / +0.53%
|
19.00
|
19.20
|
18.70
|
19.00
|
19.00
|
12.09
|
393,130
|
|
|
7/12/2013
|
+1.20 / +6.78%
|
17.90
|
18.90
|
17.90
|
18.90
|
18.90
|
12.02
|
729,530
|
|
|