|
|
Closing price on 8/5/2015
|
|
| Open |
26.50 |
| High |
27.10 |
| Low |
26.50 |
| Volume |
3,080,380 |
| Split-adjusted Price |
20.76 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2015
|
+0.50 / +1.89%
|
26.50
|
27.10
|
26.50
|
27.00
|
26.91
|
20.76
|
3,080,380
|
|
|
8/4/2015
|
-0.30 / -1.12%
|
26.80
|
27.00
|
26.50
|
26.50
|
26.75
|
20.37
|
2,179,330
|
|
|
8/3/2015
|
+0.80 / +3.08%
|
26.20
|
27.50
|
26.10
|
26.80
|
26.91
|
20.60
|
6,679,250
|
|
|
7/31/2015
|
-0.30 / -1.14%
|
26.20
|
26.50
|
26.00
|
26.00
|
26.12
|
19.99
|
7,000,670
|
|
|
7/30/2015
|
-0.10 / -0.38%
|
26.50
|
26.50
|
25.90
|
26.30
|
26.11
|
20.22
|
5,841,080
|
|
|
7/29/2015
|
-0.30 / -1.12%
|
26.70
|
26.90
|
26.40
|
26.40
|
26.61
|
20.30
|
1,749,210
|
|
|
7/28/2015
|
+0.40 / +1.52%
|
26.10
|
27.60
|
26.10
|
26.70
|
26.64
|
20.53
|
6,410,640
|
|
|
7/27/2015
|
+0.50 / +1.94%
|
25.80
|
26.50
|
25.80
|
26.30
|
26.20
|
20.22
|
3,244,410
|
|
|
7/24/2015
|
-0.30 / -1.15%
|
26.20
|
26.20
|
25.60
|
25.80
|
25.85
|
19.83
|
4,341,460
|
|
|
7/23/2015
|
-0.40 / -1.51%
|
26.60
|
26.80
|
26.00
|
26.10
|
26.40
|
20.06
|
5,027,310
|
|
|
7/22/2015
|
+0.70 / +2.71%
|
25.80
|
26.50
|
25.80
|
26.50
|
26.37
|
20.37
|
2,414,750
|
|
|
7/21/2015
|
+0.30 / +1.18%
|
25.50
|
26.20
|
25.50
|
25.80
|
25.79
|
19.83
|
2,259,160
|
|
|
7/20/2015
|
-1.10 / -4.14%
|
25.50
|
25.80
|
24.90
|
25.50
|
25.55
|
19.60
|
4,457,130
|
|
|
7/17/2015
|
-0.60 / -2.21%
|
27.20
|
27.20
|
26.30
|
26.60
|
26.63
|
20.45
|
3,478,680
|
|
|
7/16/2015
|
+1.30 / +5.02%
|
25.80
|
27.20
|
25.50
|
27.20
|
26.13
|
20.91
|
17,102,410
|
|
|
7/15/2015
|
-1.90 / -6.83%
|
27.80
|
27.80
|
25.90
|
25.90
|
26.68
|
19.91
|
5,648,580
|
|
|
7/14/2015
|
-0.40 / -1.42%
|
28.30
|
28.30
|
27.00
|
27.80
|
27.36
|
21.37
|
11,488,280
|
|
|
7/13/2015
|
+0.60 / +2.17%
|
28.30
|
28.90
|
27.80
|
28.20
|
28.30
|
21.68
|
4,391,450
|
|
|
7/10/2015
|
0.00 / 0.00%
|
27.40
|
29.00
|
27.30
|
27.60
|
27.96
|
21.22
|
4,964,150
|
|
|
7/9/2015
|
0.00 / 0.00%
|
27.10
|
27.60
|
26.90
|
27.60
|
27.11
|
21.22
|
5,576,390
|
|
|
7/8/2015
|
+1.80 / +6.98%
|
25.60
|
27.60
|
25.50
|
27.60
|
26.69
|
21.22
|
9,509,100
|
|
|
7/7/2015
|
-0.60 / -2.27%
|
26.30
|
26.40
|
25.40
|
25.80
|
25.75
|
19.83
|
6,424,090
|
|
|
7/6/2015
|
+1.10 / +4.35%
|
25.70
|
26.50
|
25.50
|
26.40
|
26.06
|
20.30
|
3,801,860
|
|
|
7/3/2015
|
-0.10 / -0.39%
|
25.30
|
25.40
|
24.90
|
25.30
|
25.12
|
19.45
|
4,383,620
|
|
|
7/2/2015
|
+0.30 / +1.20%
|
24.90
|
25.50
|
24.90
|
25.40
|
25.21
|
19.53
|
2,043,170
|
|
|
7/1/2015
|
+1.40 / +5.91%
|
23.60
|
25.20
|
23.60
|
25.10
|
24.30
|
19.30
|
7,109,920
|
|
|
6/30/2015
|
-0.10 / -0.42%
|
23.70
|
23.80
|
23.40
|
23.70
|
23.66
|
18.22
|
2,806,310
|
|
|
6/29/2015
|
+0.30 / +1.28%
|
23.40
|
23.80
|
23.30
|
23.80
|
23.59
|
18.30
|
1,661,090
|
|
|
6/26/2015
|
-0.10 / -0.42%
|
23.60
|
23.80
|
23.40
|
23.50
|
23.58
|
18.07
|
1,783,870
|
|
|
6/25/2015
|
-0.20 / -0.84%
|
23.70
|
23.80
|
23.50
|
23.60
|
23.63
|
18.14
|
2,285,480
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|