|
|
Closing price on 9/23/2015
|
|
| Open |
22.90 |
| High |
23.50 |
| Low |
22.90 |
| Volume |
2,764,380 |
| Split-adjusted Price |
18.87 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2015
|
+0.30 / +1.29%
|
22.90
|
23.50
|
22.90
|
23.50
|
23.26
|
18.87
|
2,764,380
|
|
|
9/22/2015
|
+0.10 / +0.43%
|
23.10
|
23.30
|
23.00
|
23.20
|
23.13
|
18.63
|
2,610,650
|
|
|
9/21/2015
|
+0.70 / +3.13%
|
22.70
|
23.20
|
22.60
|
23.10
|
22.94
|
18.55
|
3,797,600
|
|
|
9/18/2015
|
+0.70 / +3.23%
|
22.00
|
22.70
|
21.70
|
22.40
|
22.39
|
17.99
|
7,049,360
|
|
|
9/17/2015
|
-0.20 / -0.91%
|
21.90
|
22.20
|
21.60
|
21.70
|
21.75
|
17.43
|
2,931,990
|
|
|
9/16/2015
|
-0.20 / -0.90%
|
22.10
|
22.40
|
21.80
|
21.90
|
22.05
|
17.59
|
1,415,010
|
|
|
9/15/2015
|
-0.40 / -1.78%
|
22.60
|
22.60
|
22.00
|
22.10
|
22.23
|
17.75
|
1,719,440
|
|
|
9/14/2015
|
-0.90 / -3.85%
|
22.90
|
23.00
|
22.40
|
22.50
|
22.70
|
18.07
|
3,148,150
|
|
|
9/11/2015
|
0.00 / 0.00%
|
23.40
|
24.20
|
23.30
|
23.40
|
23.83
|
17.99
|
4,700,000
|
|
|
9/10/2015
|
-0.20 / -0.85%
|
23.40
|
23.60
|
23.30
|
23.40
|
23.47
|
17.99
|
1,457,820
|
|
|
9/9/2015
|
+0.10 / +0.43%
|
23.70
|
23.80
|
23.50
|
23.60
|
23.68
|
18.14
|
2,525,920
|
|
|
9/8/2015
|
+0.50 / +2.17%
|
23.00
|
23.70
|
23.00
|
23.50
|
23.50
|
18.07
|
4,760,920
|
|
|
9/7/2015
|
+0.40 / +1.77%
|
22.50
|
23.40
|
22.40
|
23.00
|
22.98
|
17.68
|
3,952,560
|
|
|
9/4/2015
|
-0.40 / -1.74%
|
23.20
|
23.20
|
22.20
|
22.60
|
22.75
|
17.37
|
4,017,580
|
|
|
9/3/2015
|
-0.50 / -2.13%
|
23.40
|
23.60
|
23.00
|
23.00
|
23.30
|
17.68
|
2,741,420
|
|
|
9/1/2015
|
0.00 / 0.00%
|
23.40
|
23.70
|
23.30
|
23.50
|
23.47
|
18.07
|
2,414,430
|
|
|
8/31/2015
|
-0.60 / -2.49%
|
23.90
|
24.00
|
23.40
|
23.50
|
23.68
|
18.07
|
2,868,570
|
|
|
8/28/2015
|
+0.30 / +1.26%
|
23.70
|
24.70
|
23.50
|
24.10
|
23.95
|
18.53
|
17,338,460
|
|
|
8/27/2015
|
0.00 / 0.00%
|
24.40
|
25.30
|
23.60
|
23.80
|
24.26
|
18.30
|
5,880,720
|
|
|
8/26/2015
|
+0.80 / +3.48%
|
23.00
|
24.30
|
22.80
|
23.80
|
23.37
|
18.30
|
9,832,720
|
|
|
8/25/2015
|
-1.50 / -6.12%
|
24.10
|
24.70
|
22.80
|
23.00
|
23.36
|
17.68
|
12,332,430
|
|
|
8/24/2015
|
-1.80 / -6.84%
|
25.70
|
26.00
|
24.50
|
24.50
|
25.00
|
18.83
|
7,800,620
|
|
|
8/21/2015
|
-0.50 / -1.87%
|
26.30
|
26.50
|
25.60
|
26.30
|
26.12
|
20.22
|
3,389,260
|
|
|
8/20/2015
|
+0.20 / +0.75%
|
26.20
|
26.90
|
26.20
|
26.80
|
26.62
|
20.60
|
10,154,370
|
|
|
8/19/2015
|
+0.50 / +1.92%
|
26.00
|
26.80
|
25.70
|
26.60
|
26.50
|
20.45
|
7,685,640
|
|
|
8/18/2015
|
+1.70 / +6.97%
|
24.30
|
26.10
|
24.20
|
26.10
|
25.33
|
20.06
|
7,160,350
|
|
|
8/17/2015
|
-1.10 / -4.31%
|
25.60
|
25.70
|
24.40
|
24.40
|
24.98
|
18.76
|
7,503,240
|
|
|
8/14/2015
|
-0.80 / -3.04%
|
26.20
|
26.40
|
25.40
|
25.50
|
25.79
|
19.60
|
4,742,380
|
|
|
8/13/2015
|
-0.50 / -1.87%
|
26.70
|
26.80
|
26.10
|
26.30
|
26.49
|
20.22
|
3,145,030
|
|
|
8/12/2015
|
-0.50 / -1.83%
|
27.00
|
27.30
|
26.70
|
26.80
|
26.91
|
20.60
|
3,478,310
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|