|
|
Closing price on 6/17/2016
|
|
| Open |
25.90 |
| High |
25.90 |
| Low |
25.60 |
| Volume |
512,340 |
| Split-adjusted Price |
21.26 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2016
|
-0.20 / -0.78%
|
25.90
|
25.90
|
25.60
|
25.60
|
25.78
|
21.26
|
512,340
|
|
|
6/16/2016
|
+0.10 / +0.39%
|
25.80
|
25.90
|
25.60
|
25.80
|
25.75
|
21.43
|
811,710
|
|
|
6/15/2016
|
0.00 / 0.00%
|
25.50
|
25.70
|
25.50
|
25.70
|
25.62
|
21.35
|
361,410
|
|
|
6/14/2016
|
-0.10 / -0.39%
|
25.80
|
25.80
|
25.50
|
25.70
|
25.56
|
21.35
|
444,320
|
|
|
6/13/2016
|
-0.10 / -0.39%
|
25.90
|
25.90
|
25.60
|
25.80
|
25.77
|
21.43
|
311,670
|
|
|
6/10/2016
|
0.00 / 0.00%
|
25.90
|
26.00
|
25.80
|
25.90
|
25.86
|
21.51
|
1,044,710
|
|
|
6/9/2016
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.60
|
25.90
|
25.86
|
21.51
|
430,270
|
|
|
6/8/2016
|
+0.20 / +0.78%
|
25.70
|
25.90
|
25.60
|
25.90
|
25.78
|
21.51
|
718,610
|
|
|
6/7/2016
|
-0.10 / -0.39%
|
25.80
|
25.80
|
25.50
|
25.70
|
25.61
|
21.35
|
302,700
|
|
|
6/6/2016
|
+0.10 / +0.39%
|
25.70
|
25.80
|
25.50
|
25.80
|
25.61
|
21.43
|
416,430
|
|
|
6/3/2016
|
+0.10 / +0.39%
|
25.50
|
25.70
|
25.50
|
25.70
|
25.61
|
21.35
|
267,550
|
|
|
6/2/2016
|
+0.10 / +0.39%
|
25.50
|
25.70
|
25.40
|
25.60
|
25.54
|
21.26
|
481,500
|
|
|
6/1/2016
|
+0.20 / +0.79%
|
25.40
|
25.50
|
25.30
|
25.50
|
25.44
|
21.18
|
616,490
|
|
|
5/31/2016
|
-0.20 / -0.78%
|
25.50
|
25.50
|
25.30
|
25.30
|
25.37
|
21.01
|
606,220
|
|
|
5/30/2016
|
+0.10 / +0.39%
|
25.40
|
25.50
|
25.20
|
25.50
|
25.38
|
21.18
|
201,920
|
|
|
5/27/2016
|
+0.10 / +0.40%
|
25.20
|
25.40
|
25.20
|
25.40
|
25.30
|
21.10
|
108,820
|
|
|
5/26/2016
|
0.00 / 0.00%
|
25.30
|
25.40
|
25.20
|
25.30
|
25.33
|
21.01
|
705,210
|
|
|
5/25/2016
|
-0.10 / -0.39%
|
25.60
|
25.60
|
25.30
|
25.30
|
25.36
|
21.01
|
456,110
|
|
|
5/24/2016
|
0.00 / 0.00%
|
25.40
|
25.50
|
25.30
|
25.40
|
25.35
|
21.10
|
351,550
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:55:01 PM
|
|
|
|
|