|
|
Closing price on 8/5/2016
|
|
| Open |
25.30 |
| High |
25.40 |
| Low |
24.80 |
| Volume |
1,938,990 |
| Split-adjusted Price |
21.62 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2016
|
+0.20 / +0.79%
|
25.30
|
25.40
|
24.80
|
25.40
|
25.09
|
21.62
|
1,938,990
|
|
|
8/4/2016
|
0.00 / 0.00%
|
25.40
|
25.50
|
25.20
|
25.20
|
25.38
|
21.45
|
3,480,280
|
|
|
8/3/2016
|
0.00 / 0.00%
|
25.30
|
25.60
|
25.20
|
25.20
|
25.45
|
21.45
|
3,122,860
|
|
|
8/2/2016
|
-0.70 / -2.70%
|
25.70
|
25.90
|
25.20
|
25.20
|
25.57
|
21.45
|
4,768,970
|
|
|
8/1/2016
|
-0.10 / -0.38%
|
26.00
|
26.00
|
25.70
|
25.90
|
25.86
|
22.05
|
4,873,160
|
|
|
7/29/2016
|
+0.20 / +0.78%
|
25.90
|
26.00
|
25.80
|
26.00
|
25.84
|
22.13
|
3,385,030
|
|
|
7/28/2016
|
+0.30 / +1.18%
|
25.80
|
26.00
|
25.70
|
25.80
|
25.75
|
21.96
|
5,012,190
|
|
|
7/27/2016
|
-0.20 / -0.78%
|
25.50
|
25.70
|
25.40
|
25.50
|
25.55
|
21.71
|
1,088,890
|
|
|
7/26/2016
|
0.00 / 0.00%
|
25.60
|
25.70
|
25.40
|
25.70
|
25.51
|
21.88
|
850,420
|
|
|
7/25/2016
|
0.00 / 0.00%
|
25.60
|
25.80
|
25.50
|
25.70
|
25.66
|
21.88
|
731,370
|
|
|
7/22/2016
|
-0.20 / -0.77%
|
25.60
|
25.80
|
25.50
|
25.70
|
25.62
|
21.88
|
1,404,030
|
|
|
7/21/2016
|
-0.20 / -0.77%
|
26.00
|
26.10
|
25.70
|
25.90
|
25.79
|
22.05
|
1,009,260
|
|
|
7/20/2016
|
-0.10 / -0.38%
|
26.10
|
26.20
|
25.80
|
26.10
|
26.03
|
22.22
|
2,784,030
|
|
|
7/19/2016
|
-0.30 / -1.13%
|
26.30
|
26.50
|
26.00
|
26.20
|
26.13
|
22.30
|
1,452,930
|
|
|
7/18/2016
|
-0.30 / -1.12%
|
26.70
|
26.70
|
26.10
|
26.50
|
26.38
|
22.56
|
1,840,800
|
|
|
7/15/2016
|
+0.50 / +1.90%
|
26.30
|
26.80
|
26.30
|
26.80
|
26.56
|
22.26
|
1,095,290
|
|
|
7/14/2016
|
-0.50 / -1.87%
|
26.70
|
26.90
|
26.30
|
26.30
|
26.54
|
21.84
|
1,665,020
|
|
|
7/13/2016
|
+0.30 / +1.13%
|
26.50
|
26.90
|
26.50
|
26.80
|
26.68
|
22.26
|
2,378,270
|
|
|
7/12/2016
|
0.00 / 0.00%
|
26.50
|
26.90
|
26.40
|
26.50
|
26.54
|
22.01
|
1,329,180
|
|
|
7/11/2016
|
-1.00 / -3.64%
|
27.50
|
27.50
|
26.30
|
26.50
|
27.09
|
22.01
|
2,902,920
|
|
|
7/8/2016
|
-0.70 / -2.48%
|
28.00
|
28.20
|
27.50
|
27.50
|
27.69
|
22.84
|
1,729,890
|
|
|
7/7/2016
|
+0.40 / +1.44%
|
28.10
|
28.20
|
27.60
|
28.20
|
27.87
|
23.42
|
2,226,150
|
|
|
7/6/2016
|
+0.20 / +0.72%
|
27.00
|
27.80
|
27.00
|
27.80
|
27.46
|
23.09
|
907,400
|
|
|
7/5/2016
|
+1.20 / +4.55%
|
26.40
|
27.60
|
26.10
|
27.60
|
26.83
|
22.92
|
2,754,050
|
|
|
7/4/2016
|
+0.10 / +0.38%
|
26.30
|
26.70
|
26.20
|
26.40
|
26.41
|
21.93
|
748,070
|
|
|
7/1/2016
|
0.00 / 0.00%
|
26.30
|
26.50
|
26.20
|
26.30
|
26.36
|
21.84
|
462,630
|
|
|
6/30/2016
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.20
|
26.30
|
26.35
|
21.84
|
1,213,580
|
|
|
6/29/2016
|
+0.40 / +1.54%
|
26.10
|
26.50
|
26.10
|
26.30
|
26.27
|
21.84
|
1,691,000
|
|
|
6/28/2016
|
-0.10 / -0.38%
|
26.00
|
26.10
|
25.80
|
25.90
|
25.95
|
21.51
|
2,115,170
|
|
|
6/27/2016
|
-0.10 / -0.38%
|
26.00
|
26.00
|
25.50
|
26.00
|
25.74
|
21.59
|
801,910
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|