|
|
Closing price on 10/28/2014
|
|
| Open |
18.20 |
| High |
19.10 |
| Low |
18.20 |
| Volume |
1,704,900 |
| Split-adjusted Price |
13.52 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2014
|
+0.40 / +2.17%
|
18.20
|
19.10
|
18.20
|
18.80
|
18.80
|
13.52
|
1,704,900
|
|
|
10/27/2014
|
-0.80 / -4.17%
|
19.00
|
19.20
|
18.40
|
18.40
|
18.40
|
13.23
|
943,250
|
|
|
10/24/2014
|
-0.10 / -0.52%
|
19.30
|
19.50
|
19.00
|
19.20
|
19.20
|
13.81
|
764,550
|
|
|
10/23/2014
|
-0.20 / -1.03%
|
19.50
|
20.00
|
19.20
|
19.30
|
19.30
|
13.88
|
1,734,560
|
|
|
10/22/2014
|
+0.10 / +0.52%
|
19.60
|
19.70
|
19.40
|
19.50
|
19.50
|
14.02
|
487,820
|
|
|
10/21/2014
|
-0.20 / -1.02%
|
19.60
|
19.60
|
19.40
|
19.40
|
19.40
|
13.95
|
490,770
|
|
|
10/20/2014
|
+0.10 / +0.51%
|
19.70
|
20.00
|
19.50
|
19.60
|
19.60
|
14.10
|
560,050
|
|
|
10/17/2014
|
0.00 / 0.00%
|
19.30
|
19.60
|
19.20
|
19.50
|
19.50
|
14.02
|
889,320
|
|
|
10/16/2014
|
-0.80 / -3.94%
|
20.10
|
20.30
|
19.10
|
19.50
|
19.50
|
14.02
|
2,502,600
|
|
|
10/15/2014
|
-0.10 / -0.49%
|
20.40
|
20.40
|
20.00
|
20.30
|
20.30
|
14.60
|
1,316,050
|
|
|
10/14/2014
|
-0.30 / -1.45%
|
20.90
|
20.90
|
20.40
|
20.40
|
20.40
|
14.67
|
926,990
|
|
|
10/13/2014
|
0.00 / 0.00%
|
20.80
|
20.90
|
20.50
|
20.70
|
20.70
|
14.89
|
1,064,780
|
|
|
10/10/2014
|
-0.50 / -2.36%
|
21.20
|
21.30
|
20.70
|
20.70
|
20.70
|
14.89
|
1,531,020
|
|
|
10/9/2014
|
-0.10 / -0.47%
|
21.50
|
21.70
|
21.20
|
21.20
|
21.20
|
15.25
|
1,025,130
|
|
|
10/8/2014
|
-0.30 / -1.39%
|
21.70
|
21.80
|
21.30
|
21.30
|
21.30
|
15.32
|
1,466,220
|
|
|
10/7/2014
|
+0.10 / +0.47%
|
21.50
|
21.90
|
21.50
|
21.60
|
21.60
|
15.53
|
2,030,670
|
|
|
10/6/2014
|
+0.10 / +0.47%
|
21.50
|
21.80
|
21.40
|
21.50
|
21.50
|
15.46
|
1,468,950
|
|
|
10/3/2014
|
-0.20 / -0.93%
|
21.60
|
21.90
|
21.40
|
21.40
|
21.40
|
15.39
|
1,660,070
|
|
|
10/2/2014
|
+0.30 / +1.41%
|
21.50
|
21.90
|
21.30
|
21.60
|
21.60
|
15.53
|
2,539,830
|
|
|
10/1/2014
|
+0.20 / +0.95%
|
21.20
|
21.50
|
21.20
|
21.30
|
21.30
|
15.32
|
1,459,130
|
|
|
9/30/2014
|
-0.10 / -0.47%
|
21.10
|
21.30
|
21.00
|
21.10
|
21.10
|
15.17
|
1,068,890
|
|
|
9/29/2014
|
-0.30 / -1.40%
|
21.50
|
21.70
|
21.10
|
21.20
|
21.20
|
15.25
|
991,060
|
|
|
9/26/2014
|
+0.60 / +2.87%
|
21.00
|
21.80
|
21.00
|
21.50
|
21.50
|
15.46
|
4,551,490
|
|
|
9/25/2014
|
+0.30 / +1.46%
|
20.60
|
20.90
|
20.60
|
20.90
|
20.90
|
15.03
|
1,220,620
|
|
|
9/24/2014
|
+0.10 / +0.49%
|
20.80
|
20.90
|
20.50
|
20.60
|
20.60
|
14.81
|
2,151,120
|
|
|
9/23/2014
|
+0.10 / +0.49%
|
20.40
|
20.80
|
20.10
|
20.50
|
20.50
|
14.74
|
1,275,140
|
|
|
9/22/2014
|
0.00 / 0.00%
|
20.50
|
20.60
|
20.20
|
20.40
|
20.40
|
14.67
|
586,900
|
|
|
9/19/2014
|
-0.20 / -0.97%
|
20.70
|
20.80
|
20.40
|
20.40
|
20.40
|
14.67
|
614,510
|
|
|
9/18/2014
|
+0.30 / +1.48%
|
20.40
|
21.10
|
20.40
|
20.60
|
20.60
|
14.81
|
4,405,890
|
|
|
9/17/2014
|
-0.20 / -0.98%
|
20.50
|
20.70
|
20.30
|
20.30
|
20.30
|
14.60
|
1,241,720
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|