|
Closing price on 12/4/2013
|
|
| Open |
24.50 |
| High |
24.90 |
| Low |
24.00 |
| Volume |
66,040 |
| Split-adjusted Price |
8.99 |
|
|
C32 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2013
|
-0.60 / -2.43%
|
24.50
|
24.90
|
24.00
|
24.10
|
24.10
|
8.99
|
66,040
|
|
|
12/3/2013
|
-0.30 / -1.20%
|
24.80
|
24.90
|
24.30
|
24.70
|
24.70
|
9.21
|
91,750
|
|
|
12/2/2013
|
-0.10 / -0.40%
|
25.00
|
25.40
|
24.50
|
25.00
|
25.00
|
9.33
|
40,430
|
|
|
11/29/2013
|
+0.30 / +1.21%
|
24.50
|
25.20
|
24.00
|
25.10
|
25.10
|
9.36
|
309,630
|
|
|
11/28/2013
|
-0.20 / -0.80%
|
24.50
|
25.00
|
24.20
|
24.80
|
24.80
|
9.25
|
22,760
|
|
|
11/27/2013
|
0.00 / 0.00%
|
25.50
|
25.50
|
24.00
|
25.00
|
25.00
|
9.33
|
51,140
|
|
|
11/26/2013
|
+1.40 / +5.93%
|
23.50
|
25.20
|
23.50
|
25.00
|
25.00
|
9.33
|
110,560
|
|
|
11/25/2013
|
+0.70 / +3.06%
|
23.00
|
24.10
|
23.00
|
23.60
|
23.60
|
8.80
|
60,640
|
|
|
11/22/2013
|
+0.90 / +4.09%
|
21.90
|
23.30
|
21.90
|
22.90
|
22.90
|
8.54
|
35,720
|
|
|
11/21/2013
|
-0.40 / -1.79%
|
23.20
|
23.20
|
22.00
|
22.00
|
22.00
|
8.21
|
53,870
|
|
|
11/20/2013
|
+0.20 / +0.90%
|
22.00
|
22.40
|
21.90
|
22.40
|
22.40
|
8.36
|
25,760
|
|
|
11/19/2013
|
-0.60 / -2.63%
|
22.10
|
23.00
|
22.10
|
22.20
|
22.20
|
8.28
|
34,740
|
|
|
11/18/2013
|
+0.80 / +3.64%
|
21.70
|
22.80
|
21.50
|
22.80
|
22.80
|
8.50
|
68,170
|
|
|
11/15/2013
|
-0.50 / -2.22%
|
22.00
|
22.50
|
21.80
|
22.00
|
22.00
|
8.21
|
36,750
|
|
|
11/14/2013
|
+1.30 / +6.13%
|
21.60
|
22.50
|
21.20
|
22.50
|
22.50
|
7.95
|
143,940
|
|
|
11/13/2013
|
-0.50 / -2.30%
|
21.70
|
21.70
|
21.20
|
21.20
|
21.20
|
7.49
|
59,120
|
|
|
11/12/2013
|
-0.60 / -2.69%
|
22.00
|
22.40
|
21.20
|
21.70
|
21.70
|
7.66
|
48,980
|
|
|
11/11/2013
|
+0.50 / +2.29%
|
21.60
|
22.50
|
21.50
|
22.30
|
22.30
|
7.87
|
41,920
|
|
|
11/8/2013
|
-0.60 / -2.68%
|
21.50
|
22.30
|
21.40
|
21.80
|
21.80
|
7.70
|
21,280
|
|
|
11/7/2013
|
-0.60 / -2.61%
|
22.80
|
22.80
|
21.90
|
22.40
|
22.40
|
7.91
|
37,760
|
|
|
11/6/2013
|
0.00 / 0.00%
|
23.10
|
23.20
|
21.60
|
23.00
|
23.00
|
8.12
|
33,740
|
|
|
11/5/2013
|
+0.60 / +2.68%
|
22.40
|
23.40
|
22.40
|
23.00
|
23.00
|
8.12
|
43,300
|
|
|
11/4/2013
|
+1.40 / +6.67%
|
21.00
|
22.40
|
21.00
|
22.40
|
22.40
|
7.91
|
102,740
|
|
|
11/1/2013
|
+1.00 / +5.00%
|
20.10
|
21.00
|
20.00
|
21.00
|
21.00
|
7.42
|
79,610
|
|
|
10/31/2013
|
-0.40 / -1.96%
|
20.00
|
20.60
|
20.00
|
20.00
|
20.00
|
7.06
|
65,950
|
|
|
10/30/2013
|
-0.40 / -1.92%
|
20.80
|
20.80
|
20.40
|
20.40
|
20.40
|
7.20
|
9,170
|
|
|
10/29/2013
|
+0.80 / +4.00%
|
20.20
|
20.80
|
20.00
|
20.80
|
20.80
|
7.35
|
60,930
|
|
|
10/28/2013
|
0.00 / 0.00%
|
20.20
|
20.40
|
19.80
|
20.00
|
20.00
|
7.06
|
53,210
|
|
|
10/25/2013
|
+0.20 / +1.01%
|
20.50
|
20.50
|
19.80
|
20.00
|
20.00
|
7.06
|
63,430
|
|
|
10/24/2013
|
+0.80 / +4.21%
|
19.00
|
20.30
|
19.00
|
19.80
|
19.80
|
6.99
|
133,810
|
|
|