Closing price on 10/20/2014
|
|
Open |
30.90 |
High |
31.60 |
Low |
30.90 |
Volume |
8,230 |
Split-adjusted Price |
12.28 |
|
|
C32 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/20/2014
|
+1.60 / +5.33%
|
30.90
|
31.60
|
30.90
|
31.60
|
31.60
|
12.28
|
8,230
|
|
10/17/2014
|
+0.70 / +2.39%
|
29.60
|
31.20
|
29.30
|
30.00
|
30.00
|
11.66
|
13,100
|
|
10/16/2014
|
-1.70 / -5.48%
|
31.50
|
31.50
|
29.30
|
29.30
|
29.30
|
11.38
|
13,180
|
|
10/15/2014
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
12.05
|
0
|
|
10/14/2014
|
-0.10 / -0.32%
|
30.60
|
31.00
|
30.60
|
31.00
|
31.00
|
12.05
|
5,640
|
|
10/13/2014
|
0.00 / 0.00%
|
31.30
|
31.30
|
31.10
|
31.10
|
31.10
|
12.08
|
5,250
|
|
10/10/2014
|
-0.70 / -2.20%
|
31.40
|
31.60
|
31.10
|
31.10
|
31.10
|
12.08
|
1,040
|
|
10/9/2014
|
+0.30 / +0.95%
|
32.00
|
32.00
|
31.50
|
31.80
|
31.80
|
12.36
|
15,400
|
|
10/8/2014
|
+0.70 / +2.27%
|
30.80
|
31.50
|
30.80
|
31.50
|
31.50
|
12.24
|
3,470
|
|
10/7/2014
|
-1.20 / -3.75%
|
32.00
|
32.00
|
30.20
|
30.80
|
30.80
|
11.97
|
30,600
|
|
10/6/2014
|
+0.50 / +1.59%
|
31.50
|
32.80
|
31.00
|
32.00
|
32.00
|
12.43
|
5,160
|
|
10/3/2014
|
+0.50 / +1.61%
|
31.00
|
32.00
|
31.00
|
31.50
|
31.50
|
12.24
|
20,980
|
|
10/2/2014
|
-1.40 / -4.32%
|
32.00
|
32.40
|
31.00
|
31.00
|
31.00
|
12.05
|
85,570
|
|
10/1/2014
|
+0.10 / +0.31%
|
32.30
|
32.70
|
31.10
|
32.40
|
32.40
|
12.59
|
14,670
|
|
9/30/2014
|
0.00 / 0.00%
|
32.30
|
32.30
|
32.30
|
32.30
|
32.30
|
12.55
|
0
|
|
9/29/2014
|
-0.20 / -0.62%
|
32.50
|
32.50
|
32.30
|
32.30
|
32.30
|
12.55
|
510
|
|
9/26/2014
|
+1.00 / +3.17%
|
31.60
|
32.80
|
31.40
|
32.50
|
32.50
|
12.63
|
350
|
|
9/25/2014
|
-0.40 / -1.25%
|
33.30
|
33.30
|
31.50
|
31.50
|
31.50
|
12.24
|
7,370
|
|
9/24/2014
|
0.00 / 0.00%
|
31.20
|
31.90
|
31.10
|
31.90
|
31.90
|
12.40
|
590
|
|
9/23/2014
|
0.00 / 0.00%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
12.40
|
0
|
|
9/22/2014
|
-0.10 / -0.31%
|
32.00
|
32.00
|
31.10
|
31.90
|
31.90
|
12.40
|
1,260
|
|
9/19/2014
|
+0.80 / +2.56%
|
32.90
|
32.90
|
31.50
|
32.00
|
32.00
|
12.43
|
1,030
|
|
9/18/2014
|
-1.20 / -3.70%
|
32.00
|
32.00
|
31.20
|
31.20
|
31.20
|
12.12
|
5,560
|
|
9/17/2014
|
+0.10 / +0.31%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
12.59
|
330
|
|
9/16/2014
|
-0.40 / -1.22%
|
32.10
|
32.30
|
32.00
|
32.30
|
32.30
|
12.55
|
5,160
|
|
9/15/2014
|
+0.20 / +0.62%
|
32.00
|
33.00
|
32.00
|
32.70
|
32.70
|
12.71
|
6,600
|
|
9/12/2014
|
+0.30 / +0.93%
|
32.80
|
32.80
|
32.50
|
32.50
|
32.50
|
12.63
|
12,900
|
|
9/11/2014
|
+0.10 / +0.31%
|
32.20
|
32.20
|
31.90
|
32.20
|
32.20
|
12.51
|
76,530
|
|
9/10/2014
|
+0.70 / +2.23%
|
31.40
|
32.10
|
31.00
|
32.10
|
32.10
|
12.47
|
14,730
|
|
9/9/2014
|
-1.20 / -3.68%
|
32.50
|
32.50
|
31.40
|
31.40
|
31.40
|
12.20
|
4,170
|
|
|