|
|
Closing price on 3/28/2014
|
|
| Open |
27.50 |
| High |
28.00 |
| Low |
27.30 |
| Volume |
875,480 |
| Split-adjusted Price |
19.78 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2014
|
0.00 / 0.00%
|
27.50
|
28.00
|
27.30
|
27.50
|
27.50
|
19.78
|
875,480
|
|
|
3/27/2014
|
+0.20 / +0.73%
|
27.30
|
27.70
|
26.90
|
27.50
|
27.50
|
19.78
|
800,100
|
|
|
3/26/2014
|
-1.20 / -4.21%
|
28.50
|
28.50
|
27.20
|
27.30
|
27.30
|
19.63
|
1,268,180
|
|
|
3/25/2014
|
+1.10 / +4.01%
|
27.60
|
28.80
|
27.20
|
28.50
|
28.50
|
20.50
|
2,503,390
|
|
|
3/24/2014
|
-0.10 / -0.36%
|
27.50
|
27.70
|
27.20
|
27.40
|
27.40
|
19.71
|
929,900
|
|
|
3/21/2014
|
+0.90 / +3.38%
|
26.60
|
27.80
|
26.60
|
27.50
|
27.50
|
19.78
|
1,489,280
|
|
|
3/20/2014
|
-0.40 / -1.48%
|
27.10
|
27.10
|
26.60
|
26.60
|
26.60
|
19.13
|
510,170
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|