|
|
Closing price on 5/23/2016
|
|
| Open |
25.50 |
| High |
25.50 |
| Low |
25.20 |
| Volume |
239,050 |
| Split-adjusted Price |
21.10 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2016
|
-0.20 / -0.78%
|
25.50
|
25.50
|
25.20
|
25.40
|
25.36
|
21.10
|
239,050
|
|
|
5/20/2016
|
+0.10 / +0.39%
|
25.50
|
25.70
|
25.40
|
25.60
|
25.53
|
21.26
|
420,130
|
|
|
5/19/2016
|
-0.40 / -1.54%
|
25.90
|
25.90
|
25.50
|
25.50
|
25.62
|
21.18
|
1,293,250
|
|
|
5/18/2016
|
-0.10 / -0.38%
|
26.00
|
26.10
|
25.80
|
25.90
|
25.93
|
21.51
|
581,650
|
|
|
5/17/2016
|
+0.30 / +1.17%
|
25.70
|
26.00
|
25.40
|
26.00
|
25.77
|
21.59
|
1,308,770
|
|
|
5/16/2016
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.40
|
25.70
|
25.51
|
21.35
|
546,630
|
|
|
5/13/2016
|
-0.20 / -0.77%
|
25.80
|
26.10
|
25.60
|
25.70
|
25.81
|
21.35
|
1,372,140
|
|
|
5/12/2016
|
+0.30 / +1.17%
|
25.60
|
26.10
|
25.60
|
25.90
|
25.89
|
21.51
|
2,842,130
|
|
|
5/11/2016
|
+0.50 / +1.99%
|
25.00
|
25.80
|
25.00
|
25.60
|
25.41
|
21.26
|
3,758,780
|
|
|
5/10/2016
|
+0.10 / +0.40%
|
24.80
|
25.20
|
24.70
|
25.10
|
24.99
|
20.85
|
1,561,620
|
|
|
5/9/2016
|
0.00 / 0.00%
|
25.00
|
25.20
|
24.80
|
25.00
|
25.02
|
20.76
|
2,809,570
|
|
|
5/6/2016
|
-0.20 / -0.79%
|
25.20
|
25.20
|
24.80
|
25.00
|
25.01
|
20.76
|
2,775,930
|
|
|
5/5/2016
|
+0.30 / +1.20%
|
24.90
|
25.30
|
24.60
|
25.20
|
25.09
|
20.93
|
2,080,880
|
|
|
5/4/2016
|
+0.10 / +0.40%
|
24.80
|
25.00
|
24.60
|
24.90
|
24.78
|
20.68
|
743,320
|
|
|
4/29/2016
|
+0.50 / +2.06%
|
24.30
|
25.10
|
24.30
|
24.80
|
24.81
|
20.60
|
2,321,520
|
|
|
4/28/2016
|
-0.20 / -0.82%
|
24.50
|
24.50
|
24.20
|
24.30
|
24.33
|
20.18
|
934,890
|
|
|
4/27/2016
|
-0.10 / -0.41%
|
24.70
|
24.70
|
24.40
|
24.50
|
24.60
|
20.35
|
1,173,640
|
|
|
4/26/2016
|
0.00 / 0.00%
|
24.60
|
24.80
|
24.50
|
24.60
|
24.64
|
20.43
|
1,323,940
|
|
|
4/25/2016
|
-0.40 / -1.60%
|
25.00
|
25.00
|
24.60
|
24.60
|
24.78
|
20.43
|
1,394,440
|
|
|
4/22/2016
|
+0.20 / +0.81%
|
24.80
|
25.10
|
24.60
|
25.00
|
24.89
|
20.76
|
1,919,110
|
|
|
4/21/2016
|
+0.20 / +0.81%
|
24.60
|
24.80
|
24.40
|
24.80
|
24.47
|
20.60
|
2,448,200
|
|
|
4/20/2016
|
+0.20 / +0.82%
|
24.50
|
24.80
|
24.30
|
24.60
|
24.60
|
20.43
|
3,252,180
|
|
|
4/19/2016
|
-0.50 / -2.01%
|
25.00
|
25.00
|
24.40
|
24.40
|
24.65
|
20.27
|
5,186,110
|
|
|
4/15/2016
|
+0.10 / +0.40%
|
24.80
|
24.90
|
24.70
|
24.90
|
24.79
|
20.68
|
1,287,750
|
|
|
4/14/2016
|
-0.20 / -0.80%
|
25.10
|
25.10
|
24.70
|
24.80
|
24.91
|
20.60
|
2,116,790
|
|
|
4/13/2016
|
-0.60 / -2.34%
|
25.60
|
25.60
|
24.90
|
25.00
|
25.15
|
20.76
|
2,350,120
|
|
|
4/12/2016
|
+0.20 / +0.79%
|
25.30
|
25.80
|
25.10
|
25.60
|
25.47
|
21.26
|
4,600,800
|
|
|
4/11/2016
|
+0.10 / +0.40%
|
25.20
|
25.40
|
25.00
|
25.40
|
25.15
|
21.10
|
6,575,830
|
|
|
4/8/2016
|
0.00 / 0.00%
|
25.20
|
25.40
|
24.90
|
25.30
|
25.11
|
21.01
|
1,474,470
|
|
|
4/7/2016
|
+1.30 / +5.42%
|
24.20
|
25.30
|
24.00
|
25.30
|
24.66
|
21.01
|
7,879,980
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:15:01 PM
|
|
|
|
|