|
|
Closing price on 9/1/2015
|
|
| Open |
23.40 |
| High |
23.70 |
| Low |
23.30 |
| Volume |
2,414,430 |
| Split-adjusted Price |
18.07 |
|
|
CII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2015
|
0.00 / 0.00%
|
23.40
|
23.70
|
23.30
|
23.50
|
23.47
|
18.07
|
2,414,430
|
|
|
8/31/2015
|
-0.60 / -2.49%
|
23.90
|
24.00
|
23.40
|
23.50
|
23.68
|
18.07
|
2,868,570
|
|
|
8/28/2015
|
+0.30 / +1.26%
|
23.70
|
24.70
|
23.50
|
24.10
|
23.95
|
18.53
|
17,338,460
|
|
|
8/27/2015
|
0.00 / 0.00%
|
24.40
|
25.30
|
23.60
|
23.80
|
24.26
|
18.30
|
5,880,720
|
|
|
8/26/2015
|
+0.80 / +3.48%
|
23.00
|
24.30
|
22.80
|
23.80
|
23.37
|
18.30
|
9,832,720
|
|
|
8/25/2015
|
-1.50 / -6.12%
|
24.10
|
24.70
|
22.80
|
23.00
|
23.36
|
17.68
|
12,332,430
|
|
|
8/24/2015
|
-1.80 / -6.84%
|
25.70
|
26.00
|
24.50
|
24.50
|
25.00
|
18.83
|
7,800,620
|
|
|
8/21/2015
|
-0.50 / -1.87%
|
26.30
|
26.50
|
25.60
|
26.30
|
26.12
|
20.22
|
3,389,260
|
|
|
8/20/2015
|
+0.20 / +0.75%
|
26.20
|
26.90
|
26.20
|
26.80
|
26.62
|
20.60
|
10,154,370
|
|
|
8/19/2015
|
+0.50 / +1.92%
|
26.00
|
26.80
|
25.70
|
26.60
|
26.50
|
20.45
|
7,685,640
|
|
|
8/18/2015
|
+1.70 / +6.97%
|
24.30
|
26.10
|
24.20
|
26.10
|
25.33
|
20.06
|
7,160,350
|
|
|
8/17/2015
|
-1.10 / -4.31%
|
25.60
|
25.70
|
24.40
|
24.40
|
24.98
|
18.76
|
7,503,240
|
|
|
8/14/2015
|
-0.80 / -3.04%
|
26.20
|
26.40
|
25.40
|
25.50
|
25.79
|
19.60
|
4,742,380
|
|
|
8/13/2015
|
-0.50 / -1.87%
|
26.70
|
26.80
|
26.10
|
26.30
|
26.49
|
20.22
|
3,145,030
|
|
|
8/12/2015
|
-0.50 / -1.83%
|
27.00
|
27.30
|
26.70
|
26.80
|
26.91
|
20.60
|
3,478,310
|
|
|
8/11/2015
|
+0.10 / +0.37%
|
27.30
|
27.50
|
27.10
|
27.30
|
27.32
|
20.99
|
3,271,780
|
|
|
8/10/2015
|
+0.40 / +1.49%
|
26.90
|
27.20
|
26.80
|
27.20
|
27.07
|
20.91
|
2,062,870
|
|
|
8/7/2015
|
0.00 / 0.00%
|
26.80
|
27.00
|
26.60
|
26.80
|
26.80
|
20.60
|
1,794,730
|
|
|
8/6/2015
|
-0.20 / -0.74%
|
27.20
|
27.30
|
26.80
|
26.80
|
27.02
|
20.60
|
3,825,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|