Closing price on 11/17/2014
|
|
Open |
29.80 |
High |
29.80 |
Low |
29.50 |
Volume |
2,600 |
Split-adjusted Price |
11.94 |
|
|
C32 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/17/2014
|
0.00 / 0.00%
|
29.80
|
29.80
|
29.50
|
29.50
|
29.50
|
11.94
|
2,600
|
|
11/14/2014
|
-0.30 / -1.01%
|
29.80
|
29.80
|
29.40
|
29.50
|
29.50
|
11.94
|
4,440
|
|
11/13/2014
|
+0.10 / +0.34%
|
29.50
|
29.80
|
29.50
|
29.80
|
29.80
|
12.06
|
1,520
|
|
11/12/2014
|
+0.50 / +1.71%
|
29.20
|
29.70
|
28.90
|
29.70
|
29.70
|
12.02
|
7,230
|
|
11/11/2014
|
-0.80 / -2.67%
|
28.80
|
29.80
|
28.80
|
29.20
|
29.20
|
11.82
|
5,240
|
|
11/10/2014
|
+0.10 / +0.33%
|
30.00
|
30.00
|
29.00
|
30.00
|
30.00
|
12.14
|
7,720
|
|
11/7/2014
|
+0.30 / +1.01%
|
29.60
|
29.90
|
29.60
|
29.90
|
29.90
|
12.10
|
2,020
|
|
11/6/2014
|
-0.60 / -1.99%
|
29.50
|
29.60
|
29.20
|
29.60
|
29.60
|
11.98
|
7,250
|
|
11/5/2014
|
-0.10 / -0.33%
|
30.20
|
30.40
|
30.10
|
30.20
|
30.20
|
11.73
|
8,040
|
|
11/4/2014
|
-1.30 / -4.11%
|
30.50
|
31.20
|
30.30
|
30.30
|
30.30
|
11.77
|
7,370
|
|
11/3/2014
|
+1.10 / +3.61%
|
30.60
|
31.80
|
30.30
|
31.60
|
31.60
|
12.28
|
9,500
|
|
10/31/2014
|
0.00 / 0.00%
|
30.50
|
30.80
|
30.20
|
30.50
|
30.50
|
11.85
|
43,380
|
|
10/30/2014
|
-1.50 / -4.69%
|
31.90
|
31.90
|
30.30
|
30.50
|
30.50
|
11.85
|
3,090
|
|
10/29/2014
|
-0.50 / -1.54%
|
32.00
|
32.00
|
31.00
|
32.00
|
32.00
|
12.43
|
2,400
|
|
10/28/2014
|
+1.90 / +6.21%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
12.63
|
10
|
|
10/27/2014
|
-0.90 / -2.86%
|
30.20
|
31.00
|
30.20
|
30.60
|
30.60
|
11.89
|
5,320
|
|
10/24/2014
|
+0.10 / +0.32%
|
31.40
|
31.50
|
31.00
|
31.50
|
31.50
|
12.24
|
2,120
|
|
10/23/2014
|
-1.70 / -5.14%
|
32.00
|
32.60
|
31.00
|
31.40
|
31.40
|
12.20
|
7,500
|
|
10/22/2014
|
+2.10 / +6.77%
|
31.50
|
33.10
|
31.00
|
33.10
|
33.10
|
12.86
|
4,130
|
|
10/21/2014
|
-0.60 / -1.90%
|
30.50
|
31.00
|
30.50
|
31.00
|
31.00
|
12.05
|
7,860
|
|
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
|
|
|