|
|
Closing price on 5/5/2016
|
|
| Open |
24.90 |
| High |
25.30 |
| Low |
24.60 |
| Volume |
2,080,880 |
| Split-adjusted Price |
20.93 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2016
|
+0.30 / +1.20%
|
24.90
|
25.30
|
24.60
|
25.20
|
25.09
|
20.93
|
2,080,880
|
|
|
5/4/2016
|
+0.10 / +0.40%
|
24.80
|
25.00
|
24.60
|
24.90
|
24.78
|
20.68
|
743,320
|
|
|
4/29/2016
|
+0.50 / +2.06%
|
24.30
|
25.10
|
24.30
|
24.80
|
24.81
|
20.60
|
2,321,520
|
|
|
4/28/2016
|
-0.20 / -0.82%
|
24.50
|
24.50
|
24.20
|
24.30
|
24.33
|
20.18
|
934,890
|
|
|
4/27/2016
|
-0.10 / -0.41%
|
24.70
|
24.70
|
24.40
|
24.50
|
24.60
|
20.35
|
1,173,640
|
|
|
4/26/2016
|
0.00 / 0.00%
|
24.60
|
24.80
|
24.50
|
24.60
|
24.64
|
20.43
|
1,323,940
|
|
|
4/25/2016
|
-0.40 / -1.60%
|
25.00
|
25.00
|
24.60
|
24.60
|
24.78
|
20.43
|
1,394,440
|
|
|
4/22/2016
|
+0.20 / +0.81%
|
24.80
|
25.10
|
24.60
|
25.00
|
24.89
|
20.76
|
1,919,110
|
|
|
4/21/2016
|
+0.20 / +0.81%
|
24.60
|
24.80
|
24.40
|
24.80
|
24.47
|
20.60
|
2,448,200
|
|
|
4/20/2016
|
+0.20 / +0.82%
|
24.50
|
24.80
|
24.30
|
24.60
|
24.60
|
20.43
|
3,252,180
|
|
|
4/19/2016
|
-0.50 / -2.01%
|
25.00
|
25.00
|
24.40
|
24.40
|
24.65
|
20.27
|
5,186,110
|
|
|
4/15/2016
|
+0.10 / +0.40%
|
24.80
|
24.90
|
24.70
|
24.90
|
24.79
|
20.68
|
1,287,750
|
|
|
4/14/2016
|
-0.20 / -0.80%
|
25.10
|
25.10
|
24.70
|
24.80
|
24.91
|
20.60
|
2,116,790
|
|
|
4/13/2016
|
-0.60 / -2.34%
|
25.60
|
25.60
|
24.90
|
25.00
|
25.15
|
20.76
|
2,350,120
|
|
|
4/12/2016
|
+0.20 / +0.79%
|
25.30
|
25.80
|
25.10
|
25.60
|
25.47
|
21.26
|
4,600,800
|
|
|
4/11/2016
|
+0.10 / +0.40%
|
25.20
|
25.40
|
25.00
|
25.40
|
25.15
|
21.10
|
6,575,830
|
|
|
4/8/2016
|
0.00 / 0.00%
|
25.20
|
25.40
|
24.90
|
25.30
|
25.11
|
21.01
|
1,474,470
|
|
|
4/7/2016
|
+1.30 / +5.42%
|
24.20
|
25.30
|
24.00
|
25.30
|
24.66
|
21.01
|
7,879,980
|
|
|
4/6/2016
|
-0.20 / -0.83%
|
24.00
|
24.30
|
24.00
|
24.00
|
24.13
|
19.93
|
1,384,410
|
|
|
4/5/2016
|
+0.20 / +0.83%
|
24.00
|
24.30
|
23.90
|
24.20
|
24.10
|
20.10
|
1,294,920
|
|
|
4/4/2016
|
-0.10 / -0.41%
|
24.10
|
24.30
|
23.80
|
24.00
|
24.11
|
19.93
|
3,398,190
|
|
|
4/1/2016
|
+0.40 / +1.69%
|
23.60
|
24.20
|
23.60
|
24.10
|
23.98
|
20.02
|
3,535,120
|
|
|
3/31/2016
|
0.00 / 0.00%
|
23.60
|
24.00
|
23.60
|
23.70
|
23.79
|
19.68
|
1,496,780
|
|
|
3/30/2016
|
+0.10 / +0.42%
|
23.60
|
23.80
|
23.50
|
23.70
|
23.65
|
19.68
|
766,990
|
|
|
3/29/2016
|
-0.10 / -0.42%
|
23.80
|
24.00
|
23.60
|
23.60
|
23.74
|
19.60
|
1,233,580
|
|
|
3/28/2016
|
+0.40 / +1.72%
|
23.70
|
23.90
|
23.70
|
23.70
|
23.76
|
19.68
|
1,408,570
|
|
|
3/25/2016
|
-0.20 / -0.85%
|
23.40
|
23.60
|
23.30
|
23.30
|
23.42
|
19.35
|
1,159,170
|
|
|
3/24/2016
|
-0.30 / -1.26%
|
23.80
|
23.80
|
23.50
|
23.50
|
23.60
|
19.52
|
1,431,560
|
|
|
3/23/2016
|
+0.40 / +1.71%
|
23.40
|
23.80
|
23.40
|
23.80
|
23.67
|
19.77
|
1,188,640
|
|
|
3/22/2016
|
0.00 / 0.00%
|
23.30
|
23.60
|
23.30
|
23.40
|
23.42
|
19.43
|
1,307,080
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:35:01 PM
|
|
|
|
|