|
|
Closing price on 7/23/2015
|
|
| Open |
26.60 |
| High |
26.80 |
| Low |
26.00 |
| Volume |
5,027,310 |
| Split-adjusted Price |
20.06 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2015
|
-0.40 / -1.51%
|
26.60
|
26.80
|
26.00
|
26.10
|
26.40
|
20.06
|
5,027,310
|
|
|
7/22/2015
|
+0.70 / +2.71%
|
25.80
|
26.50
|
25.80
|
26.50
|
26.37
|
20.37
|
2,414,750
|
|
|
7/21/2015
|
+0.30 / +1.18%
|
25.50
|
26.20
|
25.50
|
25.80
|
25.79
|
19.83
|
2,259,160
|
|
|
7/20/2015
|
-1.10 / -4.14%
|
25.50
|
25.80
|
24.90
|
25.50
|
25.55
|
19.60
|
4,457,130
|
|
|
7/17/2015
|
-0.60 / -2.21%
|
27.20
|
27.20
|
26.30
|
26.60
|
26.63
|
20.45
|
3,478,680
|
|
|
7/16/2015
|
+1.30 / +5.02%
|
25.80
|
27.20
|
25.50
|
27.20
|
26.13
|
20.91
|
17,102,410
|
|
|
7/15/2015
|
-1.90 / -6.83%
|
27.80
|
27.80
|
25.90
|
25.90
|
26.68
|
19.91
|
5,648,580
|
|
|
7/14/2015
|
-0.40 / -1.42%
|
28.30
|
28.30
|
27.00
|
27.80
|
27.36
|
21.37
|
11,488,280
|
|
|
7/13/2015
|
+0.60 / +2.17%
|
28.30
|
28.90
|
27.80
|
28.20
|
28.30
|
21.68
|
4,391,450
|
|
|
7/10/2015
|
0.00 / 0.00%
|
27.40
|
29.00
|
27.30
|
27.60
|
27.96
|
21.22
|
4,964,150
|
|
|
7/9/2015
|
0.00 / 0.00%
|
27.10
|
27.60
|
26.90
|
27.60
|
27.11
|
21.22
|
5,576,390
|
|
|
7/8/2015
|
+1.80 / +6.98%
|
25.60
|
27.60
|
25.50
|
27.60
|
26.69
|
21.22
|
9,509,100
|
|
|
7/7/2015
|
-0.60 / -2.27%
|
26.30
|
26.40
|
25.40
|
25.80
|
25.75
|
19.83
|
6,424,090
|
|
|
7/6/2015
|
+1.10 / +4.35%
|
25.70
|
26.50
|
25.50
|
26.40
|
26.06
|
20.30
|
3,801,860
|
|
|
7/3/2015
|
-0.10 / -0.39%
|
25.30
|
25.40
|
24.90
|
25.30
|
25.12
|
19.45
|
4,383,620
|
|
|
7/2/2015
|
+0.30 / +1.20%
|
24.90
|
25.50
|
24.90
|
25.40
|
25.21
|
19.53
|
2,043,170
|
|
|
7/1/2015
|
+1.40 / +5.91%
|
23.60
|
25.20
|
23.60
|
25.10
|
24.30
|
19.30
|
7,109,920
|
|
|
6/30/2015
|
-0.10 / -0.42%
|
23.70
|
23.80
|
23.40
|
23.70
|
23.66
|
18.22
|
2,806,310
|
|
|
6/29/2015
|
+0.30 / +1.28%
|
23.40
|
23.80
|
23.30
|
23.80
|
23.59
|
18.30
|
1,661,090
|
|
|
6/26/2015
|
-0.10 / -0.42%
|
23.60
|
23.80
|
23.40
|
23.50
|
23.58
|
18.07
|
1,783,870
|
|
|
6/25/2015
|
-0.20 / -0.84%
|
23.70
|
23.80
|
23.50
|
23.60
|
23.63
|
18.14
|
2,285,480
|
|
|
6/24/2015
|
-0.20 / -0.83%
|
24.00
|
24.00
|
23.80
|
23.80
|
23.87
|
18.30
|
2,695,200
|
|
|
6/23/2015
|
-0.20 / -0.83%
|
24.20
|
24.20
|
23.90
|
24.00
|
24.00
|
18.45
|
1,878,980
|
|
|
6/22/2015
|
+0.20 / +0.83%
|
23.90
|
24.20
|
23.90
|
24.20
|
24.08
|
18.60
|
3,700,000
|
|
|
6/19/2015
|
+0.70 / +3.00%
|
23.30
|
24.00
|
23.20
|
24.00
|
23.82
|
18.45
|
16,375,850
|
|
|
6/18/2015
|
+0.70 / +3.10%
|
22.70
|
23.30
|
22.60
|
23.30
|
23.10
|
17.91
|
4,240,080
|
|
|
6/17/2015
|
0.00 / 0.00%
|
22.60
|
22.90
|
22.50
|
22.60
|
22.66
|
17.37
|
2,840,430
|
|
|
6/16/2015
|
-0.50 / -2.16%
|
23.20
|
23.40
|
22.60
|
22.60
|
23.06
|
17.37
|
8,700,070
|
|
|
6/15/2015
|
+0.10 / +0.43%
|
23.00
|
23.30
|
23.00
|
23.10
|
23.06
|
17.76
|
3,081,170
|
|
|
6/12/2015
|
-0.80 / -3.36%
|
24.00
|
24.00
|
23.00
|
23.00
|
23.45
|
17.68
|
6,443,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|