|
Closing price on 10/4/2017
|
|
| Open |
33.30 |
| High |
33.40 |
| Low |
32.80 |
| Volume |
46,740 |
| Split-adjusted Price |
19.01 |
|
|
C32 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2017
|
-0.20 / -0.60%
|
33.30
|
33.40
|
32.80
|
33.00
|
33.01
|
19.01
|
46,740
|
|
|
10/3/2017
|
-0.20 / -0.60%
|
33.30
|
34.00
|
33.00
|
33.20
|
33.26
|
19.13
|
87,600
|
|
|
10/2/2017
|
-1.05 / -3.05%
|
34.20
|
34.35
|
33.40
|
33.40
|
33.90
|
19.24
|
53,810
|
|
|
9/29/2017
|
-0.05 / -0.14%
|
34.50
|
34.60
|
34.00
|
34.45
|
34.19
|
19.85
|
70,920
|
|
|
9/28/2017
|
+0.10 / +0.29%
|
34.60
|
34.60
|
34.40
|
34.50
|
34.46
|
19.88
|
68,100
|
|
|
9/27/2017
|
0.00 / 0.00%
|
34.20
|
34.65
|
34.10
|
34.40
|
34.33
|
19.82
|
90,390
|
|
|
9/26/2017
|
-0.50 / -1.43%
|
34.95
|
34.95
|
34.20
|
34.40
|
34.42
|
19.82
|
108,710
|
|
|
9/25/2017
|
-0.10 / -0.29%
|
34.80
|
35.05
|
34.60
|
34.90
|
34.75
|
20.11
|
49,950
|
|
|
9/22/2017
|
-0.05 / -0.14%
|
35.00
|
35.30
|
35.00
|
35.00
|
35.03
|
20.17
|
69,710
|
|
|
9/21/2017
|
-0.60 / -1.68%
|
35.30
|
35.30
|
35.00
|
35.05
|
35.09
|
20.19
|
132,840
|
|
|
9/20/2017
|
0.00 / 0.00%
|
35.55
|
36.10
|
35.55
|
35.65
|
35.78
|
19.85
|
124,610
|
|
|
9/19/2017
|
-0.35 / -0.97%
|
35.80
|
36.20
|
35.65
|
35.65
|
35.82
|
19.85
|
91,780
|
|
|
9/18/2017
|
-0.20 / -0.55%
|
36.50
|
36.50
|
35.90
|
36.00
|
36.05
|
20.04
|
90,910
|
|
|
9/15/2017
|
-0.10 / -0.28%
|
36.30
|
36.40
|
35.90
|
36.20
|
36.10
|
20.15
|
44,740
|
|
|
9/14/2017
|
-0.30 / -0.82%
|
36.80
|
36.80
|
36.25
|
36.30
|
36.36
|
20.21
|
77,740
|
|
|
9/13/2017
|
+0.40 / +1.10%
|
36.30
|
37.00
|
36.25
|
36.60
|
36.58
|
20.38
|
122,730
|
|
|
9/12/2017
|
+0.80 / +2.26%
|
35.50
|
36.50
|
35.50
|
36.20
|
35.94
|
20.15
|
143,220
|
|
|
9/11/2017
|
+0.25 / +0.71%
|
35.45
|
35.80
|
35.20
|
35.40
|
35.53
|
19.71
|
106,420
|
|
|
9/8/2017
|
-0.85 / -2.36%
|
35.50
|
35.95
|
35.15
|
35.15
|
35.28
|
19.57
|
138,950
|
|
|
9/7/2017
|
-0.20 / -0.55%
|
36.30
|
36.30
|
35.50
|
36.00
|
35.84
|
20.04
|
137,880
|
|
|
9/6/2017
|
-0.15 / -0.41%
|
36.35
|
36.40
|
36.05
|
36.20
|
36.24
|
20.15
|
69,600
|
|
|
9/5/2017
|
-0.35 / -0.95%
|
36.30
|
37.00
|
36.20
|
36.35
|
36.62
|
20.24
|
106,840
|
|
|
9/1/2017
|
-0.20 / -0.54%
|
36.80
|
37.00
|
36.20
|
36.70
|
36.71
|
20.43
|
123,690
|
|
|
8/31/2017
|
+1.90 / +5.43%
|
35.30
|
36.90
|
35.30
|
36.90
|
36.39
|
20.54
|
236,690
|
|
|
8/30/2017
|
-0.20 / -0.57%
|
35.00
|
35.30
|
34.80
|
35.00
|
35.07
|
19.49
|
83,700
|
|
|
8/29/2017
|
-0.10 / -0.28%
|
35.30
|
35.30
|
34.90
|
35.20
|
35.07
|
19.60
|
94,470
|
|
|
8/28/2017
|
-0.15 / -0.42%
|
34.60
|
35.45
|
34.00
|
35.30
|
35.03
|
19.65
|
76,420
|
|
|
8/25/2017
|
+0.25 / +0.71%
|
35.05
|
35.80
|
34.95
|
35.45
|
35.26
|
19.74
|
83,470
|
|
|
8/24/2017
|
-0.50 / -1.40%
|
35.85
|
36.00
|
35.00
|
35.20
|
35.26
|
19.60
|
120,920
|
|
|
8/23/2017
|
-0.25 / -0.70%
|
35.80
|
35.95
|
35.30
|
35.70
|
35.57
|
19.88
|
34,800
|
|
|