Closing price on 1/16/2015
|
|
Open |
31.70 |
High |
32.20 |
Low |
31.60 |
Volume |
2,350 |
Split-adjusted Price |
12.99 |
|
|
C32 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/16/2015
|
+0.30 / +0.94%
|
31.70
|
32.20
|
31.60
|
32.10
|
32.10
|
12.99
|
2,350
|
|
1/15/2015
|
+0.60 / +1.92%
|
31.50
|
32.00
|
31.20
|
31.80
|
31.80
|
12.87
|
72,400
|
|
1/14/2015
|
-0.10 / -0.32%
|
31.30
|
31.30
|
31.00
|
31.20
|
31.20
|
12.62
|
4,320
|
|
1/13/2015
|
+0.30 / +0.97%
|
31.40
|
31.40
|
30.40
|
31.30
|
31.30
|
12.67
|
2,140
|
|
1/12/2015
|
-0.20 / -0.64%
|
30.90
|
31.00
|
29.50
|
31.00
|
31.00
|
12.54
|
6,710
|
|
1/9/2015
|
+0.10 / +0.32%
|
31.00
|
31.20
|
31.00
|
31.20
|
31.20
|
12.62
|
3,570
|
|
1/8/2015
|
+0.40 / +1.30%
|
30.90
|
31.30
|
30.90
|
31.10
|
31.10
|
12.58
|
13,260
|
|
1/7/2015
|
+0.20 / +0.66%
|
30.30
|
30.80
|
30.30
|
30.70
|
30.70
|
12.42
|
9,420
|
|
1/6/2015
|
+0.20 / +0.66%
|
30.30
|
30.60
|
30.30
|
30.50
|
30.50
|
12.34
|
820
|
|
1/5/2015
|
+0.50 / +1.68%
|
30.70
|
30.80
|
30.00
|
30.30
|
30.30
|
12.26
|
59,350
|
|
12/31/2014
|
-0.10 / -0.33%
|
30.00
|
30.90
|
29.80
|
29.80
|
29.80
|
12.06
|
15,580
|
|
12/30/2014
|
+0.90 / +3.10%
|
29.00
|
30.30
|
29.00
|
29.90
|
29.90
|
12.10
|
7,240
|
|
12/29/2014
|
-1.60 / -5.23%
|
29.30
|
29.30
|
29.00
|
29.00
|
29.00
|
11.73
|
2,370
|
|
12/26/2014
|
+1.40 / +4.79%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
12.38
|
10
|
|
12/25/2014
|
-0.20 / -0.68%
|
29.00
|
29.20
|
29.00
|
29.20
|
29.20
|
11.82
|
6,010
|
|
12/24/2014
|
-0.10 / -0.34%
|
29.00
|
29.40
|
29.00
|
29.40
|
29.40
|
11.90
|
5,010
|
|
12/23/2014
|
-0.10 / -0.34%
|
31.00
|
31.00
|
29.00
|
29.50
|
29.50
|
11.94
|
12,540
|
|
12/22/2014
|
-0.80 / -2.63%
|
29.60
|
29.60
|
29.20
|
29.60
|
29.60
|
11.98
|
1,020
|
|
12/19/2014
|
0.00 / 0.00%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
12.30
|
0
|
|
12/18/2014
|
+0.90 / +3.05%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
12.30
|
10
|
|
12/17/2014
|
-0.40 / -1.34%
|
29.80
|
29.80
|
28.60
|
29.50
|
29.50
|
11.94
|
2,770
|
|
12/16/2014
|
-0.10 / -0.33%
|
28.50
|
29.90
|
28.50
|
29.90
|
29.90
|
12.10
|
210
|
|
12/15/2014
|
-0.70 / -2.28%
|
30.20
|
30.20
|
29.50
|
30.00
|
30.00
|
12.14
|
2,360
|
|
12/12/2014
|
+1.70 / +5.86%
|
29.00
|
31.00
|
29.00
|
30.70
|
30.70
|
12.42
|
5,750
|
|
12/11/2014
|
-0.70 / -2.36%
|
28.60
|
29.30
|
28.60
|
29.00
|
29.00
|
11.73
|
1,810
|
|
12/10/2014
|
0.00 / 0.00%
|
29.30
|
29.90
|
28.80
|
29.70
|
29.70
|
12.02
|
6,680
|
|
12/9/2014
|
-0.30 / -1.00%
|
29.50
|
29.80
|
29.50
|
29.70
|
29.70
|
12.02
|
1,120
|
|
12/8/2014
|
+0.10 / +0.33%
|
30.10
|
30.10
|
29.90
|
30.00
|
30.00
|
12.14
|
5,110
|
|
12/5/2014
|
+0.40 / +1.36%
|
29.50
|
30.10
|
29.50
|
29.90
|
29.90
|
12.10
|
24,460
|
|
12/4/2014
|
+0.20 / +0.68%
|
29.70
|
29.70
|
29.30
|
29.50
|
29.50
|
11.94
|
3,730
|
|
|