|
|
Closing price on 9/5/2016
|
|
| Open |
28.40 |
| High |
28.80 |
| Low |
28.30 |
| Volume |
1,483,900 |
| Split-adjusted Price |
24.26 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2016
|
+0.20 / +0.71%
|
28.40
|
28.80
|
28.30
|
28.50
|
28.44
|
24.26
|
1,483,900
|
|
|
9/1/2016
|
-0.30 / -1.05%
|
28.60
|
28.70
|
27.90
|
28.30
|
28.26
|
24.09
|
1,598,840
|
|
|
8/31/2016
|
+0.40 / +1.42%
|
28.20
|
28.70
|
28.00
|
28.60
|
28.48
|
24.34
|
2,404,120
|
|
|
8/30/2016
|
+0.70 / +2.55%
|
27.50
|
28.20
|
27.50
|
28.20
|
27.96
|
24.00
|
1,658,460
|
|
|
8/29/2016
|
-0.50 / -1.79%
|
28.00
|
28.00
|
27.50
|
27.50
|
27.76
|
23.41
|
780,770
|
|
|
8/26/2016
|
+1.00 / +3.70%
|
27.20
|
28.00
|
26.90
|
28.00
|
27.46
|
23.83
|
4,748,300
|
|
|
8/25/2016
|
-0.30 / -1.10%
|
27.30
|
27.30
|
27.00
|
27.00
|
27.06
|
22.98
|
515,820
|
|
|
8/24/2016
|
+0.30 / +1.11%
|
27.00
|
27.40
|
26.70
|
27.30
|
27.01
|
23.24
|
2,282,410
|
|
|
8/23/2016
|
+0.40 / +1.50%
|
26.60
|
27.00
|
26.60
|
27.00
|
26.79
|
22.98
|
1,450,840
|
|
|
8/22/2016
|
-0.60 / -2.21%
|
27.20
|
27.20
|
26.60
|
26.60
|
26.79
|
22.64
|
1,224,470
|
|
|
8/19/2016
|
0.00 / 0.00%
|
27.00
|
27.90
|
26.80
|
27.20
|
27.13
|
23.15
|
4,434,420
|
|
|
8/18/2016
|
+1.30 / +5.02%
|
25.90
|
27.20
|
25.90
|
27.20
|
26.62
|
23.15
|
5,036,900
|
|
|
8/17/2016
|
0.00 / 0.00%
|
25.80
|
25.90
|
25.60
|
25.90
|
25.72
|
22.05
|
1,323,430
|
|
|
8/16/2016
|
+0.60 / +2.37%
|
25.40
|
26.30
|
25.40
|
25.90
|
25.95
|
22.05
|
4,471,450
|
|
|
8/15/2016
|
-0.10 / -0.39%
|
25.20
|
25.40
|
25.20
|
25.30
|
25.38
|
21.54
|
255,600
|
|
|
8/12/2016
|
-0.10 / -0.39%
|
25.50
|
25.70
|
25.30
|
25.40
|
25.51
|
21.62
|
2,630,470
|
|
|
8/11/2016
|
+0.10 / +0.39%
|
25.40
|
25.70
|
25.40
|
25.50
|
25.51
|
21.71
|
4,811,460
|
|
|
8/10/2016
|
0.00 / 0.00%
|
25.40
|
25.60
|
25.30
|
25.40
|
25.45
|
21.62
|
2,993,880
|
|
|
8/9/2016
|
0.00 / 0.00%
|
25.20
|
25.50
|
25.20
|
25.40
|
25.41
|
21.62
|
3,768,130
|
|
|
8/8/2016
|
0.00 / 0.00%
|
25.40
|
25.60
|
25.40
|
25.40
|
25.50
|
21.62
|
2,977,210
|
|
|
8/5/2016
|
+0.20 / +0.79%
|
25.30
|
25.40
|
24.80
|
25.40
|
25.09
|
21.62
|
1,938,990
|
|
|
8/4/2016
|
0.00 / 0.00%
|
25.40
|
25.50
|
25.20
|
25.20
|
25.38
|
21.45
|
3,480,280
|
|
|
8/3/2016
|
0.00 / 0.00%
|
25.30
|
25.60
|
25.20
|
25.20
|
25.45
|
21.45
|
3,122,860
|
|
|
8/2/2016
|
-0.70 / -2.70%
|
25.70
|
25.90
|
25.20
|
25.20
|
25.57
|
21.45
|
4,768,970
|
|
|
8/1/2016
|
-0.10 / -0.38%
|
26.00
|
26.00
|
25.70
|
25.90
|
25.86
|
22.05
|
4,873,160
|
|
|
7/29/2016
|
+0.20 / +0.78%
|
25.90
|
26.00
|
25.80
|
26.00
|
25.84
|
22.13
|
3,385,030
|
|
|
7/28/2016
|
+0.30 / +1.18%
|
25.80
|
26.00
|
25.70
|
25.80
|
25.75
|
21.96
|
5,012,190
|
|
|
7/27/2016
|
-0.20 / -0.78%
|
25.50
|
25.70
|
25.40
|
25.50
|
25.55
|
21.71
|
1,088,890
|
|
|
7/26/2016
|
0.00 / 0.00%
|
25.60
|
25.70
|
25.40
|
25.70
|
25.51
|
21.88
|
850,420
|
|
|
7/25/2016
|
0.00 / 0.00%
|
25.60
|
25.80
|
25.50
|
25.70
|
25.66
|
21.88
|
731,370
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:45:00 AM
|
|
|
|
|