Closing price on 10/22/2015
|
|
Open |
36.10 |
High |
37.10 |
Low |
36.10 |
Volume |
52,180 |
Split-adjusted Price |
15.51 |
|
|
C32 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/22/2015
|
+1.90 / +5.43%
|
36.10
|
37.10
|
36.10
|
36.90
|
36.85
|
15.51
|
52,180
|
|
10/21/2015
|
+2.20 / +6.71%
|
33.00
|
35.00
|
33.00
|
35.00
|
34.87
|
14.71
|
232,830
|
|
10/20/2015
|
+0.50 / +1.55%
|
32.50
|
32.80
|
32.20
|
32.80
|
32.38
|
13.78
|
22,110
|
|
10/19/2015
|
-0.10 / -0.31%
|
32.30
|
32.30
|
32.30
|
32.30
|
32.30
|
13.57
|
3,170
|
|
10/16/2015
|
0.00 / 0.00%
|
33.00
|
33.00
|
32.40
|
32.40
|
32.48
|
13.61
|
8,190
|
|
10/15/2015
|
-0.20 / -0.61%
|
32.10
|
32.50
|
32.10
|
32.40
|
32.25
|
13.61
|
5,860
|
|
10/14/2015
|
-0.20 / -0.61%
|
32.50
|
32.60
|
32.40
|
32.60
|
32.48
|
13.70
|
7,850
|
|
10/13/2015
|
+0.80 / +2.50%
|
32.00
|
32.80
|
32.00
|
32.80
|
32.42
|
13.78
|
34,240
|
|
10/12/2015
|
+0.10 / +0.31%
|
32.00
|
32.00
|
31.70
|
32.00
|
31.97
|
13.45
|
24,650
|
|
10/9/2015
|
-0.10 / -0.31%
|
31.80
|
31.90
|
31.70
|
31.90
|
31.76
|
13.40
|
14,390
|
|
10/8/2015
|
+0.10 / +0.31%
|
32.00
|
32.00
|
31.70
|
32.00
|
31.85
|
13.45
|
2,700
|
|
10/7/2015
|
-0.30 / -0.93%
|
32.80
|
32.80
|
31.80
|
31.90
|
32.03
|
13.40
|
13,080
|
|
10/6/2015
|
-0.60 / -1.83%
|
32.20
|
32.80
|
32.20
|
32.20
|
32.35
|
13.53
|
8,440
|
|
10/5/2015
|
-0.50 / -1.50%
|
32.20
|
33.00
|
32.20
|
32.80
|
32.43
|
13.78
|
5,150
|
|
10/2/2015
|
+1.40 / +4.39%
|
32.00
|
33.90
|
31.90
|
33.30
|
32.65
|
13.99
|
23,740
|
|
10/1/2015
|
0.00 / 0.00%
|
31.90
|
32.20
|
31.90
|
31.90
|
31.94
|
13.40
|
9,550
|
|
9/30/2015
|
0.00 / 0.00%
|
31.90
|
31.90
|
31.70
|
31.90
|
31.82
|
13.40
|
17,660
|
|
9/29/2015
|
+0.10 / +0.31%
|
31.30
|
31.90
|
31.30
|
31.90
|
31.58
|
13.40
|
41,170
|
|
9/28/2015
|
0.00 / 0.00%
|
32.00
|
32.20
|
31.70
|
31.80
|
31.88
|
13.36
|
21,490
|
|
9/25/2015
|
+0.30 / +0.95%
|
31.80
|
32.10
|
31.80
|
31.80
|
31.94
|
13.36
|
23,170
|
|
9/24/2015
|
+0.40 / +1.29%
|
31.10
|
31.90
|
31.10
|
31.50
|
31.34
|
13.24
|
28,270
|
|
9/23/2015
|
+0.50 / +1.63%
|
30.60
|
31.10
|
30.50
|
31.10
|
30.66
|
13.07
|
29,970
|
|
9/22/2015
|
+0.10 / +0.33%
|
30.50
|
31.00
|
30.40
|
30.60
|
30.60
|
12.86
|
35,160
|
|
9/21/2015
|
+0.10 / +0.33%
|
30.50
|
30.50
|
30.40
|
30.50
|
30.47
|
12.82
|
8,600
|
|
9/18/2015
|
-0.40 / -1.30%
|
30.60
|
30.70
|
30.40
|
30.40
|
30.47
|
12.77
|
15,820
|
|
9/17/2015
|
0.00 / 0.00%
|
30.50
|
31.00
|
30.40
|
30.80
|
30.47
|
12.94
|
13,850
|
|
9/16/2015
|
+0.60 / +1.99%
|
30.30
|
30.80
|
30.30
|
30.80
|
30.55
|
12.94
|
190
|
|
9/15/2015
|
+0.40 / +1.34%
|
30.50
|
30.50
|
30.20
|
30.20
|
30.35
|
12.69
|
10,010
|
|
9/14/2015
|
-0.50 / -1.65%
|
30.50
|
31.00
|
29.80
|
29.80
|
30.00
|
12.52
|
21,930
|
|
9/11/2015
|
0.00 / 0.00%
|
30.00
|
30.50
|
30.00
|
30.30
|
30.10
|
12.73
|
3,090
|
|
|