|
Closing price on 10/30/2018
|
|
| Open |
28.30 |
| High |
28.70 |
| Low |
28.20 |
| Volume |
41,090 |
| Split-adjusted Price |
18.85 |
|
|
C32 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2018
|
+0.30 / +1.06%
|
28.30
|
28.70
|
28.20
|
28.60
|
28.35
|
18.85
|
41,090
|
|
|
10/29/2018
|
-0.25 / -0.88%
|
28.55
|
29.00
|
28.00
|
28.30
|
28.47
|
18.65
|
20,900
|
|
|
10/26/2018
|
-0.55 / -1.89%
|
29.30
|
29.30
|
28.55
|
28.55
|
28.69
|
18.82
|
9,270
|
|
|
10/25/2018
|
-0.40 / -1.36%
|
28.60
|
29.30
|
28.20
|
29.10
|
28.80
|
19.18
|
31,880
|
|
|
10/24/2018
|
0.00 / 0.00%
|
29.50
|
29.90
|
29.00
|
29.50
|
29.51
|
19.44
|
29,410
|
|
|
10/23/2018
|
-0.50 / -1.67%
|
30.40
|
30.40
|
28.00
|
29.50
|
29.09
|
19.44
|
15,640
|
|
|
10/22/2018
|
0.00 / 0.00%
|
30.00
|
30.80
|
30.00
|
30.00
|
30.40
|
19.77
|
25,660
|
|
|
10/19/2018
|
+1.30 / +4.53%
|
29.00
|
30.30
|
29.00
|
30.00
|
29.83
|
19.77
|
124,390
|
|
|
10/18/2018
|
+0.20 / +0.70%
|
28.80
|
28.90
|
28.30
|
28.70
|
28.55
|
18.92
|
22,000
|
|
|
10/17/2018
|
0.00 / 0.00%
|
28.60
|
28.90
|
28.50
|
28.50
|
28.64
|
18.78
|
8,730
|
|
|
10/16/2018
|
+0.10 / +0.35%
|
28.40
|
28.80
|
28.10
|
28.50
|
28.35
|
18.78
|
23,560
|
|
|
10/15/2018
|
-0.40 / -1.39%
|
28.50
|
29.00
|
28.25
|
28.40
|
28.41
|
18.72
|
30,590
|
|
|
10/12/2018
|
+0.40 / +1.41%
|
28.40
|
29.00
|
27.10
|
28.80
|
28.44
|
18.98
|
42,510
|
|
|
10/11/2018
|
-1.70 / -5.65%
|
29.20
|
29.70
|
28.10
|
28.40
|
28.61
|
18.72
|
86,100
|
|
|
10/10/2018
|
+0.30 / +1.01%
|
29.80
|
30.45
|
29.70
|
30.10
|
30.02
|
19.84
|
37,970
|
|
|
10/9/2018
|
-0.40 / -1.32%
|
30.10
|
30.40
|
29.80
|
29.80
|
30.01
|
19.64
|
19,730
|
|
|
10/8/2018
|
+0.15 / +0.50%
|
30.05
|
30.60
|
30.00
|
30.20
|
30.07
|
19.90
|
12,370
|
|
|
10/5/2018
|
-0.65 / -2.12%
|
30.70
|
30.70
|
30.05
|
30.05
|
30.29
|
19.81
|
17,200
|
|
|
10/4/2018
|
+0.50 / +1.66%
|
30.50
|
30.85
|
30.30
|
30.70
|
30.62
|
20.23
|
22,600
|
|
|
10/3/2018
|
+0.10 / +0.33%
|
30.10
|
30.60
|
30.10
|
30.20
|
30.35
|
19.90
|
17,790
|
|
|
10/2/2018
|
-0.80 / -2.59%
|
31.10
|
31.10
|
30.00
|
30.10
|
30.22
|
19.84
|
71,340
|
|
|
10/1/2018
|
-0.05 / -0.16%
|
30.95
|
31.30
|
30.30
|
30.90
|
30.69
|
20.37
|
18,570
|
|
|
9/28/2018
|
-0.65 / -2.06%
|
31.50
|
31.60
|
30.90
|
30.95
|
31.01
|
20.40
|
30,470
|
|
|
9/27/2018
|
0.00 / 0.00%
|
31.60
|
31.65
|
31.10
|
31.60
|
31.34
|
20.83
|
21,440
|
|
|
9/26/2018
|
+1.20 / +3.95%
|
30.15
|
31.90
|
30.15
|
31.60
|
31.44
|
20.83
|
148,960
|
|
|
9/25/2018
|
-0.10 / -0.33%
|
29.95
|
30.50
|
29.95
|
30.40
|
30.13
|
20.04
|
19,880
|
|
|
9/24/2018
|
+0.50 / +1.67%
|
30.30
|
30.90
|
29.90
|
30.50
|
30.21
|
20.10
|
75,517
|
|
|
9/21/2018
|
-0.70 / -2.28%
|
31.20
|
31.20
|
30.00
|
30.00
|
30.39
|
19.77
|
23,660
|
|
|
9/20/2018
|
+0.30 / +0.99%
|
30.70
|
30.70
|
29.70
|
30.70
|
30.21
|
20.23
|
30,590
|
|
|
9/19/2018
|
+0.40 / +1.33%
|
30.00
|
31.00
|
30.00
|
30.40
|
30.12
|
20.04
|
53,480
|
|
|