|
|
Closing price on 5/9/2014
|
|
| Open |
21.10 |
| High |
21.10 |
| Low |
21.10 |
| Volume |
4,910 |
| Split-adjusted Price |
15.17 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2014
|
-1.50 / -6.64%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
15.17
|
4,910
|
|
|
5/8/2014
|
-1.70 / -7.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
16.25
|
11,320
|
|
|
5/7/2014
|
-1.80 / -6.90%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
17.48
|
232,100
|
|
|
5/6/2014
|
+0.20 / +0.77%
|
25.60
|
26.40
|
25.40
|
26.10
|
26.10
|
18.77
|
955,650
|
|
|
5/5/2014
|
-1.40 / -5.13%
|
27.40
|
27.40
|
25.90
|
25.90
|
25.90
|
18.63
|
1,016,740
|
|
|
4/29/2014
|
+0.40 / +1.49%
|
26.80
|
27.30
|
26.80
|
27.30
|
27.30
|
19.63
|
433,500
|
|
|
4/28/2014
|
+0.40 / +1.51%
|
27.30
|
27.30
|
26.80
|
26.90
|
26.90
|
19.35
|
996,730
|
|
|
4/25/2014
|
+0.50 / +1.92%
|
26.20
|
26.60
|
26.10
|
26.50
|
26.50
|
19.06
|
660,020
|
|
|
4/24/2014
|
+0.30 / +1.17%
|
25.60
|
26.20
|
24.80
|
26.00
|
26.00
|
18.70
|
485,030
|
|
|
4/23/2014
|
-0.60 / -2.28%
|
26.30
|
26.50
|
25.40
|
25.70
|
25.70
|
18.48
|
614,640
|
|
|
4/22/2014
|
+1.40 / +5.62%
|
25.10
|
26.30
|
25.00
|
26.30
|
26.30
|
18.91
|
420,190
|
|
|
4/21/2014
|
-0.40 / -1.58%
|
25.30
|
25.40
|
24.50
|
24.90
|
24.90
|
17.91
|
854,420
|
|
|
4/18/2014
|
-1.90 / -6.99%
|
27.20
|
27.30
|
25.30
|
25.30
|
25.30
|
18.20
|
1,570,530
|
|
|
4/17/2014
|
+0.30 / +1.12%
|
26.90
|
27.70
|
26.90
|
27.20
|
27.20
|
19.56
|
509,440
|
|
|
4/16/2014
|
-0.40 / -1.47%
|
27.30
|
27.60
|
26.10
|
26.90
|
26.90
|
19.35
|
940,410
|
|
|
4/15/2014
|
-1.00 / -3.53%
|
28.30
|
28.60
|
27.30
|
27.30
|
27.30
|
19.63
|
2,007,820
|
|
|
4/14/2014
|
-0.50 / -1.74%
|
28.80
|
28.80
|
28.20
|
28.30
|
28.30
|
20.35
|
789,380
|
|
|
4/11/2014
|
+1.00 / +3.60%
|
27.50
|
28.90
|
27.30
|
28.80
|
28.80
|
20.71
|
2,974,550
|
|
|
4/10/2014
|
+1.00 / +3.73%
|
27.00
|
27.80
|
26.40
|
27.80
|
27.80
|
19.99
|
2,642,890
|
|
|
4/8/2014
|
+0.30 / +1.13%
|
26.50
|
27.00
|
26.30
|
26.80
|
26.80
|
19.27
|
741,220
|
|
|
4/7/2014
|
+0.20 / +0.76%
|
26.30
|
26.80
|
26.00
|
26.50
|
26.50
|
19.06
|
305,390
|
|
|
4/4/2014
|
-0.20 / -0.75%
|
26.60
|
26.70
|
26.30
|
26.30
|
26.30
|
18.91
|
350,210
|
|
|
4/3/2014
|
0.00 / 0.00%
|
26.20
|
27.00
|
26.20
|
26.50
|
26.50
|
19.06
|
693,300
|
|
|
4/2/2014
|
+0.90 / +3.52%
|
26.00
|
27.00
|
25.80
|
26.50
|
26.50
|
19.06
|
1,148,140
|
|
|
4/1/2014
|
-1.80 / -6.57%
|
27.40
|
27.40
|
25.60
|
25.60
|
25.60
|
18.41
|
2,097,790
|
|
|
3/31/2014
|
-0.10 / -0.36%
|
27.60
|
27.60
|
27.10
|
27.40
|
27.40
|
19.71
|
594,010
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|