|
|
Closing price on 12/12/2014
|
|
| Open |
20.20 |
| High |
20.40 |
| Low |
19.80 |
| Volume |
931,160 |
| Split-adjusted Price |
14.38 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/12/2014
|
-0.30 / -1.48%
|
20.20
|
20.40
|
19.80
|
20.00
|
20.00
|
14.38
|
931,160
|
|
|
12/11/2014
|
+0.40 / +2.01%
|
19.90
|
20.70
|
19.70
|
20.30
|
20.30
|
14.60
|
4,627,870
|
|
|
12/10/2014
|
+0.80 / +4.19%
|
19.50
|
19.90
|
19.20
|
19.90
|
19.90
|
14.31
|
1,773,010
|
|
|
12/9/2014
|
-0.20 / -1.04%
|
19.30
|
19.60
|
19.00
|
19.10
|
19.10
|
13.74
|
2,215,000
|
|
|
12/8/2014
|
-0.10 / -0.52%
|
19.30
|
19.50
|
19.10
|
19.30
|
19.30
|
13.88
|
670,710
|
|
|
12/5/2014
|
-0.10 / -0.51%
|
19.60
|
19.70
|
19.40
|
19.40
|
19.40
|
13.95
|
714,270
|
|
|
12/4/2014
|
-0.10 / -0.51%
|
19.60
|
19.80
|
19.40
|
19.50
|
19.50
|
14.02
|
587,680
|
|
|
12/3/2014
|
+0.30 / +1.55%
|
19.50
|
19.70
|
19.50
|
19.60
|
19.60
|
14.10
|
727,760
|
|
|
12/2/2014
|
0.00 / 0.00%
|
19.20
|
19.40
|
19.20
|
19.30
|
19.30
|
13.88
|
348,760
|
|
|
12/1/2014
|
+0.40 / +2.12%
|
19.00
|
19.50
|
19.00
|
19.30
|
19.30
|
13.88
|
999,010
|
|
|
11/28/2014
|
-0.40 / -2.07%
|
19.30
|
19.40
|
18.90
|
18.90
|
18.90
|
13.59
|
252,890
|
|
|
11/27/2014
|
+0.50 / +2.66%
|
18.80
|
19.30
|
18.70
|
19.30
|
19.30
|
13.88
|
689,420
|
|
|
11/26/2014
|
-0.20 / -1.05%
|
19.00
|
19.10
|
18.70
|
18.80
|
18.80
|
13.52
|
343,120
|
|
|
11/25/2014
|
+0.20 / +1.06%
|
18.80
|
19.10
|
18.80
|
19.00
|
19.00
|
13.66
|
484,270
|
|
|
11/24/2014
|
-0.30 / -1.57%
|
19.00
|
19.00
|
18.70
|
18.80
|
18.80
|
13.52
|
600,240
|
|
|
11/21/2014
|
-0.30 / -1.55%
|
19.30
|
19.40
|
19.10
|
19.10
|
19.10
|
13.74
|
1,263,380
|
|
|
11/20/2014
|
+0.20 / +1.04%
|
19.30
|
19.40
|
19.30
|
19.40
|
19.40
|
13.95
|
330,330
|
|
|
11/19/2014
|
-0.20 / -1.03%
|
19.50
|
19.50
|
19.20
|
19.20
|
19.20
|
13.81
|
677,830
|
|
|
11/18/2014
|
-0.10 / -0.51%
|
19.50
|
19.70
|
19.40
|
19.40
|
19.40
|
13.95
|
572,610
|
|
|
11/17/2014
|
-0.10 / -0.51%
|
19.80
|
19.80
|
19.50
|
19.50
|
19.50
|
14.02
|
391,920
|
|
|
11/14/2014
|
-0.50 / -2.49%
|
20.00
|
20.00
|
19.60
|
19.60
|
19.60
|
14.10
|
928,020
|
|
|
11/13/2014
|
0.00 / 0.00%
|
20.20
|
20.20
|
19.90
|
20.10
|
20.10
|
14.46
|
1,076,710
|
|
|
11/12/2014
|
+0.10 / +0.50%
|
20.00
|
20.10
|
19.70
|
20.10
|
20.10
|
14.46
|
1,034,440
|
|
|
11/11/2014
|
-0.10 / -0.50%
|
20.30
|
20.30
|
19.90
|
20.00
|
20.00
|
14.38
|
797,190
|
|
|
11/10/2014
|
-0.10 / -0.50%
|
20.30
|
20.40
|
20.00
|
20.10
|
20.10
|
14.46
|
981,150
|
|
|
11/7/2014
|
+0.80 / +4.12%
|
19.40
|
20.20
|
19.30
|
20.20
|
20.20
|
14.53
|
3,079,920
|
|
|
11/6/2014
|
-0.30 / -1.52%
|
19.70
|
19.80
|
19.40
|
19.40
|
19.40
|
13.95
|
640,510
|
|
|
11/5/2014
|
+0.10 / +0.51%
|
19.60
|
19.80
|
19.30
|
19.70
|
19.70
|
14.17
|
1,846,980
|
|
|
11/4/2014
|
+0.10 / +0.51%
|
19.30
|
19.90
|
19.30
|
19.60
|
19.60
|
14.10
|
1,170,370
|
|
|
11/3/2014
|
+0.10 / +0.52%
|
19.40
|
19.90
|
19.40
|
19.50
|
19.50
|
14.02
|
1,394,240
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|