|
|
Closing price on 12/8/2015
|
|
| Open |
21.70 |
| High |
21.90 |
| Low |
21.50 |
| Volume |
413,490 |
| Split-adjusted Price |
18.11 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2015
|
-0.10 / -0.46%
|
21.70
|
21.90
|
21.50
|
21.80
|
21.70
|
18.11
|
413,490
|
|
|
12/7/2015
|
+0.10 / +0.46%
|
21.80
|
22.30
|
21.70
|
21.90
|
21.82
|
18.19
|
393,080
|
|
|
12/4/2015
|
-0.30 / -1.36%
|
21.90
|
22.00
|
21.70
|
21.80
|
21.82
|
18.11
|
481,820
|
|
|
12/3/2015
|
-0.50 / -2.21%
|
22.60
|
22.60
|
21.90
|
22.10
|
22.08
|
18.36
|
1,124,090
|
|
|
12/2/2015
|
+0.30 / +1.35%
|
22.10
|
22.60
|
22.10
|
22.60
|
22.48
|
18.77
|
1,310,470
|
|
|
12/1/2015
|
+0.80 / +3.72%
|
21.30
|
22.30
|
21.30
|
22.30
|
22.03
|
18.52
|
6,056,040
|
|
|
11/30/2015
|
-0.20 / -0.92%
|
21.70
|
21.70
|
21.20
|
21.50
|
21.46
|
17.86
|
1,405,380
|
|
|
11/27/2015
|
-0.30 / -1.36%
|
22.00
|
22.00
|
21.70
|
21.70
|
21.79
|
18.02
|
1,537,700
|
|
|
11/26/2015
|
-0.10 / -0.45%
|
22.20
|
22.30
|
21.80
|
22.00
|
22.11
|
18.27
|
2,080,810
|
|
|
11/25/2015
|
+1.10 / +5.24%
|
21.00
|
22.20
|
21.00
|
22.10
|
21.79
|
18.36
|
4,851,540
|
|
|
11/24/2015
|
0.00 / 0.00%
|
21.00
|
21.30
|
21.00
|
21.00
|
21.15
|
17.44
|
1,732,230
|
|
|
11/23/2015
|
+0.10 / +0.48%
|
21.00
|
21.30
|
21.00
|
21.00
|
21.10
|
17.44
|
1,233,010
|
|
|
11/20/2015
|
0.00 / 0.00%
|
20.80
|
21.10
|
20.80
|
20.90
|
20.99
|
17.36
|
1,409,850
|
|
|
11/19/2015
|
0.00 / 0.00%
|
20.80
|
21.10
|
20.80
|
20.90
|
20.98
|
17.36
|
2,119,730
|
|
|
11/18/2015
|
-0.10 / -0.48%
|
20.90
|
21.10
|
20.90
|
20.90
|
20.99
|
17.36
|
1,570,700
|
|
|
11/17/2015
|
+0.20 / +0.96%
|
20.20
|
21.10
|
20.20
|
21.00
|
20.50
|
17.44
|
9,734,440
|
|
|
11/16/2015
|
-0.40 / -1.89%
|
21.00
|
21.20
|
20.60
|
20.80
|
20.90
|
17.28
|
4,954,730
|
|
|
11/13/2015
|
+0.40 / +1.92%
|
20.80
|
21.30
|
20.80
|
21.20
|
21.09
|
17.61
|
3,025,580
|
|
|
11/12/2015
|
-0.40 / -1.89%
|
21.00
|
21.20
|
20.80
|
20.80
|
20.95
|
17.28
|
3,206,720
|
|
|
11/11/2015
|
+0.20 / +0.95%
|
21.20
|
21.60
|
21.20
|
21.20
|
21.34
|
17.61
|
2,603,190
|
|
|
11/10/2015
|
-0.30 / -1.41%
|
21.50
|
21.50
|
20.80
|
21.00
|
21.03
|
17.44
|
4,633,910
|
|
|
11/9/2015
|
-1.10 / -4.91%
|
22.30
|
22.60
|
21.20
|
21.30
|
21.59
|
17.69
|
12,472,270
|
|
|
11/6/2015
|
-0.50 / -2.18%
|
22.90
|
22.90
|
22.30
|
22.40
|
22.52
|
18.60
|
4,792,380
|
|
|
11/5/2015
|
0.00 / 0.00%
|
23.00
|
23.10
|
22.80
|
22.90
|
22.94
|
19.02
|
2,096,090
|
|
|
11/4/2015
|
-0.10 / -0.43%
|
23.10
|
23.20
|
22.80
|
22.90
|
22.96
|
19.02
|
2,383,450
|
|
|
11/3/2015
|
-1.20 / -4.96%
|
23.70
|
23.70
|
22.90
|
23.00
|
23.14
|
19.10
|
5,464,550
|
|
|
11/2/2015
|
-0.20 / -0.82%
|
24.30
|
24.40
|
24.10
|
24.20
|
24.26
|
19.43
|
2,410,630
|
|
|
10/30/2015
|
-0.10 / -0.41%
|
24.50
|
24.50
|
24.20
|
24.40
|
24.36
|
19.60
|
880,160
|
|
|
10/29/2015
|
+0.30 / +1.24%
|
24.20
|
24.50
|
24.10
|
24.50
|
24.35
|
19.68
|
2,989,330
|
|
|
10/28/2015
|
+0.30 / +1.26%
|
23.90
|
24.40
|
23.90
|
24.20
|
24.17
|
19.43
|
4,530,920
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|