Closing price on 1/17/2014
|
|
Open |
24.30 |
High |
25.50 |
Low |
24.30 |
Volume |
167,050 |
Split-adjusted Price |
9.44 |
|
|
C32 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/17/2014
|
+1.00 / +4.12%
|
24.30
|
25.50
|
24.30
|
25.30
|
25.30
|
9.44
|
167,050
|
|
1/16/2014
|
-0.10 / -0.41%
|
24.40
|
24.40
|
23.60
|
24.30
|
24.30
|
9.06
|
1,008,560
|
|
1/15/2014
|
-0.30 / -1.21%
|
25.00
|
25.10
|
24.40
|
24.40
|
24.40
|
9.10
|
232,490
|
|
1/14/2014
|
-0.10 / -0.40%
|
25.00
|
25.00
|
24.40
|
24.70
|
24.70
|
9.21
|
186,940
|
|
1/13/2014
|
+0.70 / +2.90%
|
23.80
|
24.80
|
23.80
|
24.80
|
24.80
|
9.25
|
162,090
|
|
1/10/2014
|
+0.40 / +1.69%
|
23.70
|
24.20
|
23.60
|
24.10
|
24.10
|
8.99
|
40,290
|
|
1/9/2014
|
-0.30 / -1.25%
|
24.00
|
24.10
|
23.60
|
23.70
|
23.70
|
8.84
|
52,040
|
|
1/8/2014
|
-0.20 / -0.83%
|
24.20
|
24.30
|
24.00
|
24.00
|
24.00
|
8.95
|
42,740
|
|
1/7/2014
|
-0.30 / -1.22%
|
24.50
|
24.60
|
24.10
|
24.20
|
24.20
|
9.03
|
65,390
|
|
1/6/2014
|
+0.40 / +1.66%
|
24.10
|
24.70
|
24.10
|
24.50
|
24.50
|
9.14
|
57,020
|
|
1/3/2014
|
+0.60 / +2.55%
|
23.50
|
24.70
|
23.40
|
24.10
|
24.10
|
8.99
|
128,030
|
|
1/2/2014
|
+0.20 / +0.86%
|
23.30
|
23.50
|
22.90
|
23.50
|
23.50
|
8.77
|
84,670
|
|
12/31/2013
|
+0.10 / +0.43%
|
23.00
|
23.30
|
22.80
|
23.30
|
23.30
|
8.69
|
17,530
|
|
12/30/2013
|
-0.10 / -0.43%
|
23.30
|
23.30
|
22.80
|
23.20
|
23.20
|
8.65
|
45,840
|
|
12/27/2013
|
-0.10 / -0.43%
|
23.30
|
23.60
|
23.10
|
23.30
|
23.30
|
8.69
|
25,610
|
|
12/26/2013
|
+0.70 / +3.08%
|
22.80
|
23.50
|
22.70
|
23.40
|
23.40
|
8.73
|
35,800
|
|
12/25/2013
|
-0.30 / -1.30%
|
23.00
|
23.30
|
22.00
|
22.70
|
22.70
|
8.47
|
85,140
|
|
12/24/2013
|
-0.40 / -1.71%
|
23.40
|
23.40
|
22.80
|
23.00
|
23.00
|
8.58
|
57,440
|
|
12/23/2013
|
-0.40 / -1.68%
|
23.80
|
23.80
|
23.00
|
23.40
|
23.40
|
8.73
|
94,110
|
|
12/20/2013
|
+0.80 / +3.48%
|
23.00
|
23.80
|
23.00
|
23.80
|
23.80
|
8.88
|
61,930
|
|
12/19/2013
|
0.00 / 0.00%
|
23.00
|
23.20
|
22.80
|
23.00
|
23.00
|
8.58
|
36,760
|
|
12/18/2013
|
0.00 / 0.00%
|
23.10
|
23.30
|
22.60
|
23.00
|
23.00
|
8.58
|
16,260
|
|
12/17/2013
|
-0.30 / -1.29%
|
23.30
|
23.30
|
22.80
|
23.00
|
23.00
|
8.58
|
28,820
|
|
12/16/2013
|
-0.10 / -0.43%
|
23.40
|
23.40
|
22.80
|
23.30
|
23.30
|
8.69
|
33,060
|
|
12/13/2013
|
0.00 / 0.00%
|
23.40
|
23.80
|
23.00
|
23.40
|
23.40
|
8.73
|
26,520
|
|
12/12/2013
|
+0.60 / +2.63%
|
22.80
|
23.40
|
22.70
|
23.40
|
23.40
|
8.73
|
25,510
|
|
12/11/2013
|
-1.20 / -5.00%
|
24.00
|
24.00
|
22.40
|
22.80
|
22.80
|
8.50
|
184,990
|
|
12/10/2013
|
-0.10 / -0.41%
|
24.00
|
24.00
|
23.60
|
24.00
|
24.00
|
8.95
|
17,260
|
|
12/9/2013
|
-0.10 / -0.41%
|
24.20
|
24.50
|
23.70
|
24.10
|
24.10
|
8.99
|
30,840
|
|
12/6/2013
|
+0.50 / +2.11%
|
23.70
|
24.40
|
23.60
|
24.20
|
24.20
|
9.03
|
969,790
|
|
|