|
|
Closing price on 7/5/2016
|
|
| Open |
26.40 |
| High |
27.60 |
| Low |
26.10 |
| Volume |
2,754,050 |
| Split-adjusted Price |
22.15 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2016
|
+1.20 / +4.55%
|
26.40
|
27.60
|
26.10
|
27.60
|
26.83
|
22.15
|
2,754,050
|
|
|
7/4/2016
|
+0.10 / +0.38%
|
26.30
|
26.70
|
26.20
|
26.40
|
26.41
|
21.18
|
748,070
|
|
|
7/1/2016
|
0.00 / 0.00%
|
26.30
|
26.50
|
26.20
|
26.30
|
26.36
|
21.10
|
462,630
|
|
|
6/30/2016
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.20
|
26.30
|
26.35
|
21.10
|
1,213,580
|
|
|
6/29/2016
|
+0.40 / +1.54%
|
26.10
|
26.50
|
26.10
|
26.30
|
26.27
|
21.10
|
1,691,000
|
|
|
6/28/2016
|
-0.10 / -0.38%
|
26.00
|
26.10
|
25.80
|
25.90
|
25.95
|
20.78
|
2,115,170
|
|
|
6/27/2016
|
-0.10 / -0.38%
|
26.00
|
26.00
|
25.50
|
26.00
|
25.74
|
20.86
|
801,910
|
|
|
6/24/2016
|
-0.40 / -1.51%
|
26.50
|
26.50
|
24.80
|
26.10
|
25.73
|
20.94
|
1,947,160
|
|
|
6/23/2016
|
+0.30 / +1.15%
|
26.00
|
26.50
|
26.00
|
26.50
|
26.13
|
21.26
|
2,037,600
|
|
|
6/22/2016
|
-0.20 / -0.76%
|
26.60
|
26.60
|
26.10
|
26.20
|
26.29
|
21.02
|
906,660
|
|
|
6/21/2016
|
-0.40 / -1.49%
|
26.80
|
27.00
|
26.40
|
26.40
|
26.64
|
21.18
|
1,246,170
|
|
|
6/20/2016
|
+1.20 / +4.69%
|
25.80
|
26.80
|
25.70
|
26.80
|
26.19
|
21.50
|
2,004,650
|
|
|
6/17/2016
|
-0.20 / -0.78%
|
25.90
|
25.90
|
25.60
|
25.60
|
25.78
|
20.54
|
512,340
|
|
|
6/16/2016
|
+0.10 / +0.39%
|
25.80
|
25.90
|
25.60
|
25.80
|
25.75
|
20.70
|
811,710
|
|
|
6/15/2016
|
0.00 / 0.00%
|
25.50
|
25.70
|
25.50
|
25.70
|
25.62
|
20.62
|
361,410
|
|
|
6/14/2016
|
-0.10 / -0.39%
|
25.80
|
25.80
|
25.50
|
25.70
|
25.56
|
20.62
|
444,320
|
|
|
6/13/2016
|
-0.10 / -0.39%
|
25.90
|
25.90
|
25.60
|
25.80
|
25.77
|
20.70
|
311,670
|
|
|
6/10/2016
|
0.00 / 0.00%
|
25.90
|
26.00
|
25.80
|
25.90
|
25.86
|
20.78
|
1,044,710
|
|
|
6/9/2016
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.60
|
25.90
|
25.86
|
20.78
|
430,270
|
|
|
6/8/2016
|
+0.20 / +0.78%
|
25.70
|
25.90
|
25.60
|
25.90
|
25.78
|
20.78
|
718,610
|
|
|
6/7/2016
|
-0.10 / -0.39%
|
25.80
|
25.80
|
25.50
|
25.70
|
25.61
|
20.62
|
302,700
|
|
|
6/6/2016
|
+0.10 / +0.39%
|
25.70
|
25.80
|
25.50
|
25.80
|
25.61
|
20.70
|
416,430
|
|
|
6/3/2016
|
+0.10 / +0.39%
|
25.50
|
25.70
|
25.50
|
25.70
|
25.61
|
20.62
|
267,550
|
|
|
6/2/2016
|
+0.10 / +0.39%
|
25.50
|
25.70
|
25.40
|
25.60
|
25.54
|
20.54
|
481,500
|
|
|
6/1/2016
|
+0.20 / +0.79%
|
25.40
|
25.50
|
25.30
|
25.50
|
25.44
|
20.46
|
616,490
|
|
|
5/31/2016
|
-0.20 / -0.78%
|
25.50
|
25.50
|
25.30
|
25.30
|
25.37
|
20.30
|
606,220
|
|
|
5/30/2016
|
+0.10 / +0.39%
|
25.40
|
25.50
|
25.20
|
25.50
|
25.38
|
20.46
|
201,920
|
|
|
5/27/2016
|
+0.10 / +0.40%
|
25.20
|
25.40
|
25.20
|
25.40
|
25.30
|
20.38
|
108,820
|
|
|
5/26/2016
|
0.00 / 0.00%
|
25.30
|
25.40
|
25.20
|
25.30
|
25.33
|
20.30
|
705,210
|
|
|
5/25/2016
|
-0.10 / -0.39%
|
25.60
|
25.60
|
25.30
|
25.30
|
25.36
|
20.30
|
456,110
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:15:01 PM
|
|
|
|
|