|
|
Closing price on 2/23/2017
|
|
| Open |
35.90 |
| High |
38.40 |
| Low |
35.45 |
| Volume |
2,563,610 |
| Split-adjusted Price |
33.19 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2017
|
+2.20 / +6.13%
|
35.90
|
38.40
|
35.45
|
38.10
|
36.83
|
33.19
|
2,563,610
|
|
|
2/22/2017
|
+2.30 / +6.85%
|
33.60
|
35.95
|
32.50
|
35.90
|
34.32
|
31.27
|
4,098,790
|
|
|
2/21/2017
|
+0.50 / +1.51%
|
33.05
|
33.60
|
32.95
|
33.60
|
33.33
|
29.27
|
1,919,260
|
|
|
2/20/2017
|
+0.10 / +0.30%
|
33.00
|
33.20
|
32.40
|
33.10
|
32.79
|
28.83
|
1,460,320
|
|
|
2/17/2017
|
+0.20 / +0.61%
|
32.90
|
33.20
|
32.60
|
33.00
|
33.01
|
28.74
|
2,334,900
|
|
|
2/16/2017
|
+1.50 / +4.79%
|
31.50
|
32.80
|
31.50
|
32.80
|
32.08
|
28.57
|
3,493,380
|
|
|
2/15/2017
|
+0.40 / +1.29%
|
30.90
|
31.30
|
30.85
|
31.30
|
31.10
|
27.26
|
1,509,990
|
|
|
2/14/2017
|
+0.05 / +0.16%
|
31.00
|
31.00
|
30.85
|
30.90
|
30.92
|
26.92
|
522,040
|
|
|
2/13/2017
|
+0.10 / +0.33%
|
30.80
|
30.95
|
30.75
|
30.85
|
30.82
|
26.87
|
1,527,510
|
|
|
2/10/2017
|
-0.45 / -1.44%
|
31.20
|
31.20
|
30.65
|
30.75
|
30.92
|
26.78
|
2,167,990
|
|
|
2/9/2017
|
-0.05 / -0.16%
|
31.10
|
31.30
|
30.80
|
31.20
|
31.06
|
27.18
|
2,442,850
|
|
|
2/8/2017
|
+0.35 / +1.13%
|
30.90
|
31.25
|
30.75
|
31.25
|
30.98
|
27.22
|
2,441,480
|
|
|
2/7/2017
|
-0.05 / -0.16%
|
31.10
|
31.30
|
30.85
|
30.90
|
30.94
|
26.92
|
1,010,000
|
|
|
2/6/2017
|
-0.05 / -0.16%
|
31.10
|
31.10
|
30.75
|
30.95
|
30.83
|
26.96
|
472,030
|
|
|
2/3/2017
|
-0.30 / -0.96%
|
31.30
|
31.60
|
30.80
|
31.00
|
31.01
|
27.00
|
442,010
|
|
|
2/2/2017
|
+0.60 / +1.95%
|
31.20
|
31.30
|
30.70
|
31.30
|
31.07
|
27.26
|
562,330
|
|
|
1/25/2017
|
+0.30 / +0.99%
|
30.80
|
31.00
|
30.50
|
30.70
|
30.76
|
26.74
|
719,690
|
|
|
1/24/2017
|
-0.40 / -1.30%
|
30.60
|
30.95
|
30.40
|
30.40
|
30.57
|
26.48
|
398,380
|
|
|
1/23/2017
|
+0.35 / +1.15%
|
30.85
|
30.85
|
30.40
|
30.80
|
30.56
|
26.83
|
242,590
|
|
|
1/20/2017
|
+0.25 / +0.83%
|
30.70
|
31.00
|
30.20
|
30.45
|
30.44
|
26.52
|
769,410
|
|
|
1/19/2017
|
0.00 / 0.00%
|
30.20
|
30.90
|
30.20
|
30.20
|
30.25
|
26.31
|
452,090
|
|
|
1/18/2017
|
-1.15 / -3.67%
|
31.10
|
31.40
|
30.20
|
30.20
|
30.95
|
26.31
|
707,900
|
|
|
1/17/2017
|
+0.25 / +0.80%
|
30.65
|
31.40
|
30.65
|
31.35
|
31.04
|
27.31
|
1,303,670
|
|
|
1/16/2017
|
-0.50 / -1.58%
|
31.60
|
31.60
|
31.00
|
31.10
|
31.18
|
27.09
|
324,050
|
|
|
1/13/2017
|
+1.00 / +3.27%
|
30.90
|
31.90
|
30.90
|
31.60
|
31.46
|
27.53
|
700,270
|
|
|
1/12/2017
|
-1.40 / -4.38%
|
31.90
|
31.90
|
30.55
|
30.60
|
31.22
|
26.65
|
2,281,960
|
|
|
1/11/2017
|
+0.20 / +0.63%
|
31.70
|
32.00
|
31.70
|
32.00
|
31.90
|
27.87
|
1,281,980
|
|
|
1/10/2017
|
-0.50 / -1.55%
|
32.00
|
32.00
|
31.50
|
31.80
|
31.76
|
27.70
|
1,126,550
|
|
|
1/9/2017
|
+1.25 / +4.03%
|
31.00
|
32.30
|
30.90
|
32.30
|
31.56
|
28.14
|
3,112,250
|
|
|
1/6/2017
|
+0.95 / +3.16%
|
29.80
|
31.30
|
29.80
|
31.05
|
30.61
|
27.05
|
3,491,430
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|