|
|
Closing price on 7/3/2015
|
|
| Open |
25.30 |
| High |
25.40 |
| Low |
24.90 |
| Volume |
4,383,620 |
| Split-adjusted Price |
19.45 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/11/2015
|
+0.90 / +3.93%
|
23.00
|
23.80
|
22.80
|
23.80
|
23.18
|
18.30
|
20,200,190
|
|
|
6/10/2015
|
-0.30 / -1.29%
|
23.20
|
23.30
|
22.60
|
22.90
|
22.91
|
17.60
|
13,019,110
|
|
|
6/9/2015
|
0.00 / 0.00%
|
22.80
|
24.10
|
22.80
|
23.20
|
23.52
|
17.84
|
10,415,220
|
|
|
6/8/2015
|
-0.30 / -1.28%
|
23.50
|
23.90
|
23.00
|
23.20
|
23.38
|
17.84
|
14,950,300
|
|
|
6/5/2015
|
+1.50 / +6.82%
|
21.90
|
23.50
|
21.50
|
23.50
|
22.88
|
18.07
|
14,446,960
|
|
|
6/4/2015
|
+1.10 / +5.26%
|
21.10
|
22.10
|
21.10
|
22.00
|
21.65
|
16.91
|
10,619,830
|
|
|
6/3/2015
|
+1.30 / +6.63%
|
19.60
|
20.90
|
19.40
|
20.90
|
19.80
|
16.07
|
28,460,530
|
|
|
6/2/2015
|
+0.10 / +0.51%
|
19.50
|
19.80
|
19.50
|
19.60
|
19.65
|
15.07
|
2,541,510
|
|
|
6/1/2015
|
-0.30 / -1.52%
|
19.70
|
19.70
|
19.30
|
19.50
|
19.51
|
14.99
|
4,569,980
|
|
|
5/29/2015
|
-0.40 / -1.98%
|
20.20
|
20.50
|
19.80
|
19.80
|
20.01
|
15.22
|
4,909,530
|
|
|
5/28/2015
|
-0.30 / -1.46%
|
20.80
|
20.80
|
20.10
|
20.20
|
20.46
|
15.53
|
8,714,460
|
|
|
5/27/2015
|
0.00 / 0.00%
|
20.60
|
21.40
|
20.50
|
20.50
|
20.92
|
15.76
|
7,905,630
|
|
|
5/26/2015
|
-0.50 / -2.38%
|
21.40
|
21.50
|
20.50
|
20.50
|
20.97
|
15.76
|
3,976,900
|
|
|
5/25/2015
|
+0.10 / +0.48%
|
20.50
|
21.00
|
20.20
|
21.00
|
20.60
|
16.14
|
4,477,590
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|