|
|
Closing price on 8/22/2014
|
|
| Open |
22.00 |
| High |
22.30 |
| Low |
21.80 |
| Volume |
1,096,390 |
| Split-adjusted Price |
15.68 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2014
|
-0.20 / -0.91%
|
22.00
|
22.30
|
21.80
|
21.80
|
21.80
|
15.68
|
1,096,390
|
|
|
8/21/2014
|
+0.40 / +1.85%
|
22.10
|
22.30
|
22.00
|
22.00
|
22.00
|
15.82
|
3,963,680
|
|
|
8/20/2014
|
-0.20 / -0.92%
|
21.80
|
21.80
|
21.40
|
21.60
|
21.60
|
15.53
|
5,207,140
|
|
|
8/19/2014
|
-0.40 / -1.80%
|
22.10
|
22.10
|
21.60
|
21.80
|
21.80
|
15.68
|
2,097,000
|
|
|
8/18/2014
|
+0.50 / +2.30%
|
21.90
|
22.50
|
21.90
|
22.20
|
22.20
|
15.97
|
1,370,620
|
|
|
8/15/2014
|
-0.10 / -0.46%
|
21.80
|
22.00
|
21.70
|
21.70
|
21.70
|
15.61
|
608,140
|
|
|
8/14/2014
|
-0.10 / -0.46%
|
22.30
|
22.30
|
21.80
|
21.80
|
21.80
|
15.68
|
1,084,650
|
|
|
8/13/2014
|
+0.60 / +2.82%
|
21.50
|
22.00
|
21.40
|
21.90
|
21.90
|
15.75
|
1,233,660
|
|
|
8/12/2014
|
-0.20 / -0.93%
|
21.50
|
21.50
|
21.10
|
21.30
|
21.30
|
15.32
|
750,470
|
|
|
8/11/2014
|
+0.40 / +1.90%
|
21.20
|
21.70
|
21.20
|
21.50
|
21.50
|
15.46
|
1,306,800
|
|
|
8/8/2014
|
-0.10 / -0.47%
|
21.20
|
21.30
|
21.00
|
21.10
|
21.10
|
15.17
|
577,770
|
|
|
8/7/2014
|
0.00 / 0.00%
|
21.20
|
21.20
|
20.80
|
21.20
|
21.20
|
15.25
|
817,920
|
|
|
8/6/2014
|
0.00 / 0.00%
|
21.30
|
21.50
|
21.10
|
21.20
|
21.20
|
15.25
|
833,490
|
|
|
8/5/2014
|
+0.30 / +1.44%
|
21.00
|
21.20
|
20.90
|
21.20
|
21.20
|
15.25
|
731,550
|
|
|
8/4/2014
|
-0.10 / -0.48%
|
20.90
|
21.00
|
20.70
|
20.90
|
20.90
|
15.03
|
692,000
|
|
|
8/1/2014
|
-0.20 / -0.94%
|
21.20
|
21.20
|
20.80
|
21.00
|
21.00
|
15.10
|
569,100
|
|
|
7/31/2014
|
+0.50 / +2.42%
|
21.00
|
21.40
|
21.00
|
21.20
|
21.20
|
15.25
|
871,730
|
|
|
7/30/2014
|
0.00 / 0.00%
|
20.70
|
21.10
|
20.50
|
20.70
|
20.70
|
14.89
|
890,500
|
|
|
7/29/2014
|
0.00 / 0.00%
|
20.60
|
20.90
|
20.40
|
20.70
|
20.70
|
14.89
|
905,770
|
|
|
7/28/2014
|
-0.90 / -4.17%
|
21.20
|
21.50
|
20.50
|
20.70
|
20.70
|
14.89
|
1,835,570
|
|
|
7/25/2014
|
-0.90 / -4.00%
|
22.50
|
22.60
|
21.60
|
21.60
|
21.60
|
15.53
|
1,735,780
|
|
|
7/24/2014
|
0.00 / 0.00%
|
22.50
|
22.80
|
22.30
|
22.50
|
22.50
|
16.18
|
814,710
|
|
|
7/23/2014
|
+0.40 / +1.81%
|
22.10
|
22.60
|
22.10
|
22.50
|
22.50
|
16.18
|
961,900
|
|
|
7/22/2014
|
-0.10 / -0.45%
|
22.00
|
22.20
|
21.80
|
22.10
|
22.10
|
15.89
|
1,279,580
|
|
|
7/21/2014
|
-0.20 / -0.89%
|
22.40
|
22.60
|
21.80
|
22.20
|
22.20
|
15.97
|
1,421,560
|
|
|
7/18/2014
|
+0.50 / +2.28%
|
21.70
|
22.70
|
21.60
|
22.40
|
22.40
|
16.11
|
1,847,370
|
|
|
7/17/2014
|
+1.10 / +5.29%
|
20.70
|
22.00
|
20.70
|
21.90
|
21.90
|
15.75
|
2,191,780
|
|
|
7/16/2014
|
-0.10 / -0.48%
|
21.40
|
21.40
|
20.80
|
20.80
|
20.80
|
14.96
|
1,495,940
|
|
|
7/15/2014
|
+1.00 / +5.03%
|
20.30
|
21.00
|
20.30
|
20.90
|
20.90
|
15.03
|
1,898,450
|
|
|
7/14/2014
|
0.00 / 0.00%
|
19.90
|
20.00
|
19.70
|
19.90
|
19.90
|
14.31
|
775,380
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|