|
|
Closing price on 3/1/2016
|
|
| Open |
23.40 |
| High |
23.40 |
| Low |
23.00 |
| Volume |
1,283,600 |
| Split-adjusted Price |
19.10 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2016
|
-0.40 / -1.71%
|
23.40
|
23.40
|
23.00
|
23.00
|
23.20
|
19.10
|
1,283,600
|
|
|
2/29/2016
|
+1.00 / +4.46%
|
22.40
|
23.50
|
22.20
|
23.40
|
23.05
|
19.43
|
3,776,170
|
|
|
2/26/2016
|
+0.10 / +0.45%
|
22.20
|
22.40
|
22.20
|
22.40
|
22.32
|
18.60
|
952,430
|
|
|
2/25/2016
|
-0.20 / -0.89%
|
22.60
|
22.60
|
22.20
|
22.30
|
22.40
|
18.52
|
1,291,570
|
|
|
2/24/2016
|
0.00 / 0.00%
|
22.40
|
22.60
|
22.40
|
22.50
|
22.49
|
18.69
|
1,257,690
|
|
|
2/23/2016
|
-0.20 / -0.88%
|
22.70
|
22.80
|
22.40
|
22.50
|
22.55
|
18.69
|
3,060,810
|
|
|
2/22/2016
|
+0.20 / +0.89%
|
22.60
|
22.80
|
22.40
|
22.70
|
22.55
|
18.85
|
3,347,390
|
|
|
2/19/2016
|
-0.10 / -0.44%
|
22.70
|
22.80
|
22.50
|
22.50
|
22.63
|
18.69
|
1,182,000
|
|
|
2/18/2016
|
0.00 / 0.00%
|
22.70
|
22.80
|
22.60
|
22.60
|
22.68
|
18.77
|
603,220
|
|
|
2/17/2016
|
-0.20 / -0.88%
|
22.60
|
22.70
|
22.50
|
22.60
|
22.62
|
18.77
|
559,510
|
|
|
2/16/2016
|
+0.10 / +0.44%
|
22.80
|
22.90
|
22.60
|
22.80
|
22.72
|
18.94
|
603,890
|
|
|
2/15/2016
|
+0.20 / +0.89%
|
22.20
|
22.70
|
22.20
|
22.70
|
22.56
|
18.85
|
527,310
|
|
|
2/5/2016
|
-0.10 / -0.44%
|
22.40
|
22.60
|
22.40
|
22.50
|
22.50
|
18.69
|
294,480
|
|
|
2/4/2016
|
+0.30 / +1.35%
|
22.30
|
22.60
|
22.30
|
22.60
|
22.41
|
18.77
|
889,470
|
|
|
2/3/2016
|
-0.20 / -0.89%
|
22.30
|
22.50
|
22.20
|
22.30
|
22.27
|
18.52
|
554,130
|
|
|
2/2/2016
|
0.00 / 0.00%
|
22.40
|
22.60
|
22.40
|
22.50
|
22.51
|
18.69
|
466,800
|
|
|
2/1/2016
|
+0.10 / +0.45%
|
22.30
|
22.80
|
22.30
|
22.50
|
22.55
|
18.69
|
1,571,360
|
|
|
1/29/2016
|
+0.20 / +0.90%
|
22.20
|
22.50
|
22.20
|
22.40
|
22.40
|
18.60
|
1,027,150
|
|
|
1/28/2016
|
-0.20 / -0.89%
|
22.30
|
22.40
|
22.20
|
22.20
|
22.34
|
18.44
|
535,660
|
|
|
1/27/2016
|
+0.20 / +0.90%
|
22.40
|
22.50
|
22.20
|
22.40
|
22.34
|
18.60
|
970,060
|
|
|
1/26/2016
|
-0.50 / -2.20%
|
22.50
|
22.60
|
22.00
|
22.20
|
22.26
|
18.44
|
1,043,420
|
|
|
1/25/2016
|
+0.80 / +3.65%
|
22.00
|
22.70
|
22.00
|
22.70
|
22.45
|
18.85
|
3,479,020
|
|
|
1/22/2016
|
+0.10 / +0.46%
|
22.10
|
22.30
|
21.70
|
21.90
|
21.96
|
18.19
|
3,194,570
|
|
|
1/21/2016
|
-0.10 / -0.46%
|
21.70
|
22.20
|
21.70
|
21.80
|
21.92
|
18.11
|
1,806,180
|
|
|
1/20/2016
|
-0.30 / -1.35%
|
22.00
|
22.30
|
21.80
|
21.90
|
22.14
|
18.19
|
4,623,140
|
|
|
1/19/2016
|
+0.20 / +0.91%
|
21.70
|
22.20
|
21.70
|
22.20
|
22.05
|
18.44
|
751,290
|
|
|
1/18/2016
|
-0.30 / -1.35%
|
22.00
|
22.20
|
21.30
|
22.00
|
21.64
|
18.27
|
1,491,430
|
|
|
1/15/2016
|
+0.10 / +0.45%
|
22.00
|
22.40
|
22.00
|
22.30
|
22.20
|
18.52
|
1,432,290
|
|
|
1/14/2016
|
-0.20 / -0.89%
|
22.20
|
22.20
|
21.70
|
22.20
|
22.02
|
18.44
|
1,878,570
|
|
|
1/13/2016
|
-0.20 / -0.88%
|
22.80
|
23.00
|
22.40
|
22.40
|
22.69
|
18.60
|
5,458,220
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:15:01 PM
|
|
|
|
|