|
|
Closing price on 6/2/2015
|
|
| Open |
19.50 |
| High |
19.80 |
| Low |
19.50 |
| Volume |
2,541,510 |
| Split-adjusted Price |
15.07 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2015
|
+0.10 / +0.51%
|
19.50
|
19.80
|
19.50
|
19.60
|
19.65
|
15.07
|
2,541,510
|
|
|
6/1/2015
|
-0.30 / -1.52%
|
19.70
|
19.70
|
19.30
|
19.50
|
19.51
|
14.99
|
4,569,980
|
|
|
5/29/2015
|
-0.40 / -1.98%
|
20.20
|
20.50
|
19.80
|
19.80
|
20.01
|
15.22
|
4,909,530
|
|
|
5/28/2015
|
-0.30 / -1.46%
|
20.80
|
20.80
|
20.10
|
20.20
|
20.46
|
15.53
|
8,714,460
|
|
|
5/27/2015
|
0.00 / 0.00%
|
20.60
|
21.40
|
20.50
|
20.50
|
20.92
|
15.76
|
7,905,630
|
|
|
5/26/2015
|
-0.50 / -2.38%
|
21.40
|
21.50
|
20.50
|
20.50
|
20.97
|
15.76
|
3,976,900
|
|
|
5/25/2015
|
+0.10 / +0.48%
|
20.50
|
21.00
|
20.20
|
21.00
|
20.60
|
16.14
|
4,477,590
|
|
|
5/22/2015
|
-0.80 / -3.69%
|
21.50
|
21.70
|
20.80
|
20.90
|
21.28
|
16.07
|
5,753,360
|
|
|
5/21/2015
|
-0.60 / -2.69%
|
22.20
|
22.30
|
21.70
|
21.70
|
21.98
|
16.68
|
4,426,640
|
|
|
5/20/2015
|
+1.10 / +5.19%
|
21.20
|
22.60
|
20.90
|
22.30
|
21.36
|
17.14
|
10,540,030
|
|
|
5/19/2015
|
0.00 / 0.00%
|
21.30
|
21.50
|
20.90
|
21.20
|
21.14
|
16.30
|
4,348,340
|
|
|
5/18/2015
|
-0.80 / -3.64%
|
21.80
|
21.80
|
21.00
|
21.20
|
21.41
|
16.30
|
3,416,100
|
|
|
5/15/2015
|
0.00 / 0.00%
|
21.90
|
22.30
|
21.90
|
22.00
|
22.05
|
16.91
|
3,522,550
|
|
|
5/14/2015
|
+0.30 / +1.38%
|
21.80
|
22.20
|
21.60
|
22.00
|
21.88
|
16.91
|
2,885,380
|
|
|
5/13/2015
|
+0.50 / +2.36%
|
21.50
|
21.80
|
21.10
|
21.70
|
21.57
|
16.68
|
4,655,270
|
|
|
5/12/2015
|
-0.10 / -0.47%
|
21.30
|
21.40
|
20.90
|
21.20
|
21.10
|
16.30
|
1,841,880
|
|
|
5/11/2015
|
+0.40 / +1.91%
|
20.80
|
21.70
|
20.80
|
21.30
|
21.36
|
16.37
|
5,278,560
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|