Closing price on 12/22/2014
|
|
Open |
29.60 |
High |
29.60 |
Low |
29.20 |
Volume |
1,020 |
Split-adjusted Price |
11.98 |
|
|
C32 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/22/2014
|
-0.80 / -2.63%
|
29.60
|
29.60
|
29.20
|
29.60
|
29.60
|
11.98
|
1,020
|
|
12/19/2014
|
0.00 / 0.00%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
12.30
|
0
|
|
12/18/2014
|
+0.90 / +3.05%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
12.30
|
10
|
|
12/17/2014
|
-0.40 / -1.34%
|
29.80
|
29.80
|
28.60
|
29.50
|
29.50
|
11.94
|
2,770
|
|
12/16/2014
|
-0.10 / -0.33%
|
28.50
|
29.90
|
28.50
|
29.90
|
29.90
|
12.10
|
210
|
|
12/15/2014
|
-0.70 / -2.28%
|
30.20
|
30.20
|
29.50
|
30.00
|
30.00
|
12.14
|
2,360
|
|
12/12/2014
|
+1.70 / +5.86%
|
29.00
|
31.00
|
29.00
|
30.70
|
30.70
|
12.42
|
5,750
|
|
12/11/2014
|
-0.70 / -2.36%
|
28.60
|
29.30
|
28.60
|
29.00
|
29.00
|
11.73
|
1,810
|
|
12/10/2014
|
0.00 / 0.00%
|
29.30
|
29.90
|
28.80
|
29.70
|
29.70
|
12.02
|
6,680
|
|
12/9/2014
|
-0.30 / -1.00%
|
29.50
|
29.80
|
29.50
|
29.70
|
29.70
|
12.02
|
1,120
|
|
12/8/2014
|
+0.10 / +0.33%
|
30.10
|
30.10
|
29.90
|
30.00
|
30.00
|
12.14
|
5,110
|
|
12/5/2014
|
+0.40 / +1.36%
|
29.50
|
30.10
|
29.50
|
29.90
|
29.90
|
12.10
|
24,460
|
|
12/4/2014
|
+0.20 / +0.68%
|
29.70
|
29.70
|
29.30
|
29.50
|
29.50
|
11.94
|
3,730
|
|
12/3/2014
|
-0.50 / -1.68%
|
29.40
|
29.40
|
29.30
|
29.30
|
29.30
|
11.86
|
2,310
|
|
12/2/2014
|
+0.50 / +1.71%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
12.06
|
10
|
|
12/1/2014
|
+0.10 / +0.34%
|
29.20
|
29.40
|
29.20
|
29.30
|
29.30
|
11.86
|
5,550
|
|
11/28/2014
|
+0.20 / +0.69%
|
29.10
|
29.20
|
29.00
|
29.20
|
29.20
|
11.82
|
2,160
|
|
11/27/2014
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
11.73
|
180
|
|
11/26/2014
|
-0.20 / -0.68%
|
29.60
|
29.60
|
29.00
|
29.00
|
29.00
|
11.73
|
2,260
|
|
11/25/2014
|
0.00 / 0.00%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
11.82
|
1,700
|
|
11/24/2014
|
-0.20 / -0.68%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
11.82
|
6,840
|
|
11/21/2014
|
-0.30 / -1.01%
|
29.40
|
29.40
|
29.20
|
29.40
|
29.40
|
11.90
|
1,670
|
|
11/20/2014
|
-0.10 / -0.34%
|
29.50
|
29.80
|
29.50
|
29.70
|
29.70
|
12.02
|
3,590
|
|
11/19/2014
|
+0.30 / +1.02%
|
29.50
|
29.80
|
29.50
|
29.80
|
29.80
|
12.06
|
310
|
|
11/18/2014
|
0.00 / 0.00%
|
29.50
|
29.80
|
29.40
|
29.50
|
29.50
|
11.94
|
7,490
|
|
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
|
|
|