|
Closing price on 10/8/2015
|
|
| Open |
32.00 |
| High |
32.00 |
| Low |
31.70 |
| Volume |
2,700 |
| Split-adjusted Price |
6.72 |
|
|
C32 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2015
|
+0.10 / +0.31%
|
32.00
|
32.00
|
31.70
|
32.00
|
31.85
|
6.72
|
2,700
|
|
|
10/7/2015
|
-0.30 / -0.93%
|
32.80
|
32.80
|
31.80
|
31.90
|
32.03
|
6.70
|
13,080
|
|
|
10/6/2015
|
-0.60 / -1.83%
|
32.20
|
32.80
|
32.20
|
32.20
|
32.35
|
6.77
|
8,440
|
|
|
10/5/2015
|
-0.50 / -1.50%
|
32.20
|
33.00
|
32.20
|
32.80
|
32.43
|
6.89
|
5,150
|
|
|
10/2/2015
|
+1.40 / +4.39%
|
32.00
|
33.90
|
31.90
|
33.30
|
32.65
|
7.00
|
23,740
|
|
|
10/1/2015
|
0.00 / 0.00%
|
31.90
|
32.20
|
31.90
|
31.90
|
31.94
|
6.70
|
9,550
|
|
|
9/30/2015
|
0.00 / 0.00%
|
31.90
|
31.90
|
31.70
|
31.90
|
31.82
|
6.70
|
17,660
|
|
|
9/29/2015
|
+0.10 / +0.31%
|
31.30
|
31.90
|
31.30
|
31.90
|
31.58
|
6.70
|
41,170
|
|
|
9/28/2015
|
0.00 / 0.00%
|
32.00
|
32.20
|
31.70
|
31.80
|
31.88
|
6.68
|
21,490
|
|
|
9/25/2015
|
+0.30 / +0.95%
|
31.80
|
32.10
|
31.80
|
31.80
|
31.94
|
6.68
|
23,170
|
|
|
9/24/2015
|
+0.40 / +1.29%
|
31.10
|
31.90
|
31.10
|
31.50
|
31.34
|
6.62
|
28,270
|
|
|
9/23/2015
|
+0.50 / +1.63%
|
30.60
|
31.10
|
30.50
|
31.10
|
30.66
|
6.53
|
29,970
|
|
|
9/22/2015
|
+0.10 / +0.33%
|
30.50
|
31.00
|
30.40
|
30.60
|
30.60
|
6.43
|
35,160
|
|
|
9/21/2015
|
+0.10 / +0.33%
|
30.50
|
30.50
|
30.40
|
30.50
|
30.47
|
6.41
|
8,600
|
|
|
9/18/2015
|
-0.40 / -1.30%
|
30.60
|
30.70
|
30.40
|
30.40
|
30.47
|
6.39
|
15,820
|
|
|
9/17/2015
|
0.00 / 0.00%
|
30.50
|
31.00
|
30.40
|
30.80
|
30.47
|
6.47
|
13,850
|
|
|
9/16/2015
|
+0.60 / +1.99%
|
30.30
|
30.80
|
30.30
|
30.80
|
30.55
|
6.47
|
190
|
|
|
9/15/2015
|
+0.40 / +1.34%
|
30.50
|
30.50
|
30.20
|
30.20
|
30.35
|
6.35
|
10,010
|
|
|
9/14/2015
|
-0.50 / -1.65%
|
30.50
|
31.00
|
29.80
|
29.80
|
30.00
|
6.26
|
21,930
|
|
|
9/11/2015
|
0.00 / 0.00%
|
30.00
|
30.50
|
30.00
|
30.30
|
30.10
|
6.37
|
3,090
|
|
|
9/10/2015
|
+0.10 / +0.33%
|
30.30
|
30.50
|
30.00
|
30.30
|
30.08
|
6.37
|
12,000
|
|
|
9/9/2015
|
+0.40 / +1.34%
|
30.00
|
30.20
|
30.00
|
30.20
|
30.10
|
6.35
|
2,180
|
|
|
9/8/2015
|
+0.30 / +1.02%
|
29.60
|
29.80
|
29.60
|
29.80
|
29.70
|
6.26
|
49,120
|
|
|
9/7/2015
|
0.00 / 0.00%
|
29.60
|
29.80
|
29.50
|
29.50
|
29.60
|
6.20
|
8,340
|
|
|
9/4/2015
|
-0.20 / -0.67%
|
29.80
|
29.90
|
29.50
|
29.50
|
29.63
|
6.20
|
42,210
|
|
|
9/3/2015
|
-0.20 / -0.67%
|
29.60
|
29.70
|
29.50
|
29.70
|
29.54
|
6.24
|
8,870
|
|
|
9/1/2015
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
6.28
|
0
|
|
|
8/31/2015
|
0.00 / 0.00%
|
29.60
|
29.90
|
29.50
|
29.90
|
29.62
|
6.28
|
11,580
|
|
|
8/28/2015
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.70
|
29.90
|
29.85
|
6.28
|
640
|
|
|
8/27/2015
|
+0.10 / +0.34%
|
29.80
|
29.90
|
29.50
|
29.90
|
29.63
|
6.28
|
4,860
|
|
|