|
|
Closing price on 3/19/2014
|
|
| Open |
26.30 |
| High |
27.20 |
| Low |
26.30 |
| Volume |
1,189,980 |
| Split-adjusted Price |
19.42 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2014
|
+0.70 / +2.66%
|
26.30
|
27.20
|
26.30
|
27.00
|
27.00
|
19.42
|
1,189,980
|
|
|
3/18/2014
|
-0.50 / -1.87%
|
26.90
|
26.90
|
26.30
|
26.30
|
26.30
|
18.91
|
1,407,150
|
|
|
3/17/2014
|
+0.10 / +0.37%
|
26.70
|
26.90
|
26.40
|
26.80
|
26.80
|
19.27
|
670,860
|
|
|
3/14/2014
|
-0.30 / -1.11%
|
27.00
|
27.00
|
26.40
|
26.70
|
26.70
|
19.20
|
936,710
|
|
|
3/13/2014
|
+0.70 / +2.66%
|
26.00
|
27.00
|
26.00
|
27.00
|
27.00
|
19.42
|
801,000
|
|
|
3/12/2014
|
+1.20 / +4.78%
|
25.10
|
26.70
|
25.10
|
26.30
|
26.30
|
18.91
|
2,793,160
|
|
|
3/11/2014
|
-0.50 / -1.95%
|
25.50
|
25.70
|
25.10
|
25.10
|
25.10
|
18.05
|
899,590
|
|
|
3/10/2014
|
-0.40 / -1.54%
|
26.00
|
26.00
|
25.30
|
25.60
|
25.60
|
18.41
|
701,560
|
|
|
3/7/2014
|
-0.20 / -0.76%
|
26.00
|
26.30
|
25.90
|
26.00
|
26.00
|
18.70
|
626,990
|
|
|
3/6/2014
|
+0.60 / +2.34%
|
25.70
|
26.30
|
25.30
|
26.20
|
26.20
|
18.84
|
1,381,040
|
|
|
3/5/2014
|
-0.20 / -0.78%
|
25.80
|
26.20
|
25.40
|
25.60
|
25.60
|
18.41
|
957,800
|
|
|
3/4/2014
|
+0.80 / +3.20%
|
25.00
|
25.80
|
24.70
|
25.80
|
25.80
|
18.55
|
1,262,760
|
|
|
3/3/2014
|
-0.60 / -2.34%
|
25.70
|
26.50
|
25.00
|
25.00
|
25.00
|
17.98
|
1,227,500
|
|
|
2/28/2014
|
+1.60 / +6.67%
|
24.10
|
25.60
|
23.70
|
25.60
|
25.60
|
18.41
|
2,026,880
|
|
|
2/27/2014
|
-1.00 / -4.00%
|
25.10
|
25.20
|
24.00
|
24.00
|
24.00
|
17.26
|
1,631,630
|
|
|
2/26/2014
|
+0.10 / +0.40%
|
25.00
|
25.20
|
24.60
|
25.00
|
25.00
|
17.98
|
1,161,510
|
|
|
2/25/2014
|
+0.50 / +2.05%
|
24.40
|
24.90
|
24.20
|
24.90
|
24.90
|
17.91
|
1,037,070
|
|
|
2/24/2014
|
+0.50 / +2.09%
|
24.20
|
24.40
|
23.60
|
24.40
|
24.40
|
17.55
|
1,079,360
|
|
|
2/21/2014
|
+1.10 / +4.82%
|
22.70
|
23.90
|
22.00
|
23.90
|
23.90
|
17.19
|
1,472,730
|
|
|
2/20/2014
|
-0.90 / -3.80%
|
23.90
|
23.90
|
22.60
|
22.80
|
22.80
|
16.40
|
1,453,140
|
|
|
2/19/2014
|
+0.10 / +0.42%
|
23.70
|
24.00
|
23.60
|
23.70
|
23.70
|
17.04
|
745,440
|
|
|
2/18/2014
|
+0.10 / +0.43%
|
23.30
|
23.70
|
23.20
|
23.60
|
23.60
|
16.97
|
1,196,630
|
|
|
2/17/2014
|
0.00 / 0.00%
|
23.30
|
23.70
|
22.80
|
23.50
|
23.50
|
16.90
|
1,186,220
|
|
|
2/14/2014
|
-0.40 / -1.67%
|
24.00
|
24.10
|
23.30
|
23.50
|
23.50
|
16.90
|
1,488,120
|
|
|
2/13/2014
|
+1.40 / +6.22%
|
22.70
|
24.00
|
22.50
|
23.90
|
23.90
|
17.19
|
1,657,320
|
|
|
2/12/2014
|
+1.10 / +5.14%
|
21.70
|
22.50
|
21.40
|
22.50
|
22.50
|
16.18
|
1,642,080
|
|
|
2/11/2014
|
0.00 / 0.00%
|
21.60
|
22.40
|
21.30
|
21.40
|
21.40
|
15.39
|
2,153,630
|
|
|
2/10/2014
|
+1.10 / +5.42%
|
20.50
|
21.40
|
20.30
|
21.40
|
21.40
|
15.39
|
1,236,440
|
|
|
2/7/2014
|
+0.50 / +2.53%
|
19.80
|
20.50
|
19.80
|
20.30
|
20.30
|
14.60
|
902,820
|
|
|
2/6/2014
|
-0.10 / -0.50%
|
19.70
|
20.00
|
19.50
|
19.80
|
19.80
|
14.24
|
608,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|