|
|
Closing price on 5/8/2015
|
|
| Open |
20.80 |
| High |
21.10 |
| Low |
20.70 |
| Volume |
1,998,290 |
| Split-adjusted Price |
16.07 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2015
|
0.00 / 0.00%
|
20.80
|
21.10
|
20.70
|
20.90
|
20.89
|
16.07
|
1,998,290
|
|
|
5/7/2015
|
+0.30 / +1.46%
|
20.30
|
21.00
|
20.30
|
20.90
|
20.76
|
16.07
|
2,147,590
|
|
|
5/6/2015
|
+0.10 / +0.49%
|
20.50
|
20.80
|
20.30
|
20.60
|
20.52
|
15.84
|
3,589,220
|
|
|
5/5/2015
|
+0.50 / +2.50%
|
20.10
|
20.70
|
19.60
|
20.50
|
20.15
|
15.76
|
3,634,690
|
|
|
5/4/2015
|
-1.20 / -5.66%
|
21.20
|
21.60
|
20.00
|
20.00
|
20.76
|
15.38
|
5,143,380
|
|
|
4/27/2015
|
+0.10 / +0.47%
|
21.30
|
21.90
|
21.10
|
21.20
|
21.52
|
16.30
|
2,115,730
|
|
|
4/24/2015
|
-0.40 / -1.86%
|
21.50
|
21.80
|
20.50
|
21.10
|
20.92
|
16.22
|
5,451,140
|
|
|
4/23/2015
|
-1.60 / -6.93%
|
22.80
|
22.90
|
21.50
|
21.50
|
21.82
|
16.53
|
6,942,320
|
|
|
4/22/2015
|
+1.30 / +5.96%
|
21.80
|
23.20
|
21.60
|
23.10
|
22.48
|
17.76
|
5,695,820
|
|
|
4/21/2015
|
+0.50 / +2.35%
|
21.30
|
22.10
|
21.30
|
21.80
|
21.73
|
16.76
|
4,735,170
|
|
|
4/20/2015
|
+0.30 / +1.43%
|
21.00
|
21.30
|
20.70
|
21.30
|
20.97
|
16.37
|
1,841,930
|
|
|
4/17/2015
|
-0.20 / -0.94%
|
21.10
|
21.40
|
20.90
|
21.00
|
21.19
|
16.14
|
3,059,000
|
|
|
4/16/2015
|
+0.20 / +0.95%
|
21.20
|
21.40
|
20.80
|
21.20
|
21.17
|
16.30
|
4,689,900
|
|
|
4/15/2015
|
+1.30 / +6.60%
|
19.60
|
21.00
|
19.60
|
21.00
|
20.60
|
16.14
|
6,362,610
|
|
|
4/14/2015
|
-0.20 / -1.01%
|
19.80
|
20.00
|
19.70
|
19.70
|
19.77
|
15.14
|
2,553,010
|
|
|
4/13/2015
|
-0.40 / -1.97%
|
20.30
|
20.40
|
19.80
|
19.90
|
20.10
|
15.30
|
3,674,470
|
|
|
4/10/2015
|
0.00 / 0.00%
|
20.20
|
20.50
|
20.10
|
20.30
|
20.25
|
15.61
|
4,931,950
|
|
|
4/9/2015
|
+0.30 / +1.50%
|
20.10
|
20.50
|
19.90
|
20.30
|
20.18
|
15.61
|
3,886,030
|
|
|
4/8/2015
|
+0.70 / +3.63%
|
19.50
|
20.00
|
19.10
|
20.00
|
19.64
|
15.38
|
4,421,910
|
|
|
4/7/2015
|
+0.80 / +4.32%
|
18.50
|
19.50
|
18.40
|
19.30
|
19.01
|
14.84
|
10,280,300
|
|
|
4/6/2015
|
0.00 / 0.00%
|
18.50
|
18.60
|
18.40
|
18.50
|
18.50
|
14.22
|
782,400
|
|
|
4/3/2015
|
0.00 / 0.00%
|
18.40
|
18.60
|
18.40
|
18.50
|
18.49
|
14.22
|
1,039,110
|
|
|
4/2/2015
|
+0.30 / +1.65%
|
18.30
|
18.50
|
18.20
|
18.50
|
18.32
|
14.22
|
2,104,060
|
|
|
4/1/2015
|
-0.30 / -1.62%
|
18.60
|
18.60
|
18.10
|
18.20
|
18.39
|
13.99
|
9,005,380
|
|
|
3/31/2015
|
+0.20 / +1.09%
|
18.40
|
18.70
|
18.40
|
18.50
|
18.55
|
14.22
|
1,773,820
|
|
|
3/30/2015
|
-0.10 / -0.54%
|
18.40
|
18.60
|
18.30
|
18.30
|
18.39
|
14.07
|
1,524,430
|
|
|
3/27/2015
|
-0.20 / -1.08%
|
18.70
|
18.80
|
18.30
|
18.40
|
18.53
|
14.15
|
857,640
|
|
|
3/26/2015
|
0.00 / 0.00%
|
18.60
|
18.80
|
18.60
|
18.60
|
18.65
|
14.30
|
1,101,910
|
|
|
3/25/2015
|
+0.50 / +2.76%
|
18.20
|
18.90
|
18.10
|
18.60
|
18.61
|
14.30
|
3,104,350
|
|
|
3/24/2015
|
-0.10 / -0.55%
|
18.20
|
18.20
|
18.00
|
18.10
|
18.06
|
13.91
|
1,332,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|