|
Closing price on 1/3/2017
|
|
| Open |
47.20 |
| High |
48.20 |
| Low |
47.20 |
| Volume |
278,000 |
| Split-adjusted Price |
10.86 |
|
|
C32 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2017
|
+0.70 / +1.48%
|
47.20
|
48.20
|
47.20
|
47.90
|
47.85
|
10.86
|
278,000
|
|
|
12/30/2016
|
-1.35 / -2.78%
|
47.00
|
48.50
|
46.80
|
47.20
|
47.36
|
10.70
|
666,410
|
|
|
12/29/2016
|
-0.45 / -0.92%
|
49.50
|
49.50
|
48.50
|
48.55
|
48.78
|
11.00
|
80,960
|
|
|
12/28/2016
|
-2.00 / -3.92%
|
51.00
|
51.60
|
48.70
|
49.00
|
49.24
|
11.10
|
146,180
|
|
|
12/27/2016
|
+2.20 / +4.51%
|
48.80
|
51.50
|
45.40
|
51.00
|
46.94
|
11.56
|
3,658,300
|
|
|
12/26/2016
|
-0.20 / -0.41%
|
48.60
|
49.20
|
48.50
|
48.80
|
48.84
|
11.06
|
41,950
|
|
|
12/23/2016
|
-0.80 / -1.61%
|
49.80
|
49.80
|
48.60
|
49.00
|
49.19
|
11.10
|
153,400
|
|
|
12/22/2016
|
-1.20 / -2.35%
|
51.00
|
51.40
|
49.80
|
49.80
|
50.32
|
11.29
|
80,160
|
|
|
12/21/2016
|
-1.00 / -1.92%
|
51.70
|
51.90
|
51.00
|
51.00
|
51.37
|
11.56
|
62,450
|
|
|
12/20/2016
|
0.00 / 0.00%
|
52.00
|
52.90
|
51.10
|
52.00
|
52.14
|
11.78
|
64,230
|
|
|
12/19/2016
|
+1.20 / +2.36%
|
50.40
|
52.80
|
50.40
|
52.00
|
51.56
|
11.78
|
109,860
|
|
|
12/16/2016
|
-0.50 / -0.97%
|
50.80
|
51.00
|
49.90
|
50.80
|
50.27
|
11.51
|
47,740
|
|
|
12/15/2016
|
0.00 / 0.00%
|
51.90
|
53.50
|
50.60
|
51.30
|
51.49
|
11.63
|
96,000
|
|
|
12/14/2016
|
+3.30 / +6.88%
|
48.00
|
51.30
|
46.60
|
51.30
|
49.43
|
11.63
|
252,450
|
|
|
12/13/2016
|
-3.60 / -6.98%
|
48.00
|
49.90
|
48.00
|
48.00
|
48.17
|
10.88
|
323,780
|
|
|
12/12/2016
|
-3.80 / -6.86%
|
52.10
|
52.80
|
51.60
|
51.60
|
51.66
|
11.69
|
196,300
|
|
|
12/9/2016
|
-1.60 / -2.81%
|
57.00
|
57.00
|
55.00
|
55.40
|
55.64
|
12.56
|
163,300
|
|
|
12/8/2016
|
-0.50 / -0.87%
|
58.00
|
58.00
|
57.00
|
57.00
|
57.15
|
12.92
|
74,070
|
|
|
12/7/2016
|
+0.40 / +0.70%
|
57.00
|
58.50
|
57.00
|
57.50
|
57.99
|
13.03
|
91,010
|
|
|
12/6/2016
|
-0.70 / -1.21%
|
57.60
|
58.00
|
57.10
|
57.10
|
57.45
|
12.94
|
77,300
|
|
|
12/5/2016
|
-0.20 / -0.34%
|
58.00
|
58.40
|
57.50
|
57.80
|
57.94
|
13.10
|
43,130
|
|
|
12/2/2016
|
-0.50 / -0.85%
|
58.50
|
58.50
|
57.90
|
58.00
|
58.13
|
13.14
|
30,670
|
|
|
12/1/2016
|
+1.30 / +2.27%
|
57.00
|
59.40
|
57.00
|
58.50
|
58.46
|
13.26
|
79,810
|
|
|
11/30/2016
|
0.00 / 0.00%
|
57.80
|
57.80
|
56.40
|
57.20
|
56.94
|
12.96
|
52,620
|
|
|
11/29/2016
|
-0.80 / -1.38%
|
58.50
|
58.50
|
56.90
|
57.20
|
57.33
|
12.96
|
65,060
|
|
|
11/28/2016
|
-0.50 / -0.85%
|
58.50
|
59.60
|
57.10
|
58.00
|
58.15
|
13.14
|
40,860
|
|
|
11/25/2016
|
+0.10 / +0.17%
|
59.00
|
59.40
|
58.40
|
58.50
|
58.83
|
13.26
|
57,960
|
|
|
11/24/2016
|
+0.50 / +0.86%
|
57.90
|
59.50
|
57.90
|
58.40
|
58.77
|
13.24
|
114,660
|
|
|
11/23/2016
|
-0.10 / -0.17%
|
57.00
|
58.00
|
57.00
|
57.90
|
57.61
|
13.12
|
91,450
|
|
|
11/22/2016
|
-0.60 / -1.02%
|
58.60
|
59.40
|
55.50
|
58.00
|
57.66
|
13.14
|
84,940
|
|
|