Closing price on 3/10/2014
|
|
Open |
30.40 |
High |
30.70 |
Low |
30.40 |
Volume |
23,960 |
Split-adjusted Price |
11.45 |
|
|
C32 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/10/2014
|
+0.30 / +0.99%
|
30.40
|
30.70
|
30.40
|
30.70
|
30.70
|
11.45
|
23,960
|
|
3/7/2014
|
+0.30 / +1.00%
|
30.20
|
31.20
|
30.10
|
30.40
|
30.40
|
11.34
|
66,910
|
|
3/6/2014
|
-0.40 / -1.31%
|
30.30
|
30.40
|
29.80
|
30.10
|
30.10
|
11.23
|
47,070
|
|
3/5/2014
|
+0.20 / +0.66%
|
30.50
|
30.70
|
30.10
|
30.50
|
30.50
|
11.38
|
53,810
|
|
3/4/2014
|
+0.70 / +2.36%
|
29.20
|
30.30
|
29.20
|
30.30
|
30.30
|
11.30
|
81,440
|
|
3/3/2014
|
-0.50 / -1.66%
|
30.10
|
30.30
|
29.30
|
29.60
|
29.60
|
11.04
|
61,010
|
|
2/28/2014
|
-0.10 / -0.33%
|
30.20
|
30.80
|
30.00
|
30.10
|
30.10
|
11.23
|
90,090
|
|
2/27/2014
|
-1.50 / -4.73%
|
31.60
|
31.90
|
30.20
|
30.20
|
30.20
|
11.27
|
72,080
|
|
2/26/2014
|
+0.40 / +1.28%
|
31.30
|
32.00
|
31.00
|
31.70
|
31.70
|
11.82
|
105,540
|
|
2/25/2014
|
+0.60 / +1.95%
|
30.70
|
31.30
|
30.50
|
31.30
|
31.30
|
11.68
|
49,400
|
|
2/24/2014
|
+0.60 / +1.99%
|
29.80
|
31.20
|
29.50
|
30.70
|
30.70
|
11.45
|
86,160
|
|
2/21/2014
|
-0.60 / -1.95%
|
30.60
|
30.70
|
30.00
|
30.10
|
30.10
|
11.23
|
192,040
|
|
2/20/2014
|
-2.30 / -6.97%
|
32.30
|
32.90
|
30.70
|
30.70
|
30.70
|
11.45
|
483,030
|
|
2/19/2014
|
-0.30 / -0.90%
|
34.00
|
34.00
|
33.00
|
33.00
|
33.00
|
12.31
|
68,650
|
|
2/18/2014
|
+1.20 / +3.74%
|
33.80
|
33.80
|
33.00
|
33.30
|
33.30
|
12.42
|
63,600
|
|
2/17/2014
|
+0.60 / +1.90%
|
31.50
|
32.40
|
31.50
|
32.10
|
32.10
|
11.97
|
106,720
|
|
2/14/2014
|
+0.60 / +1.94%
|
30.90
|
31.50
|
30.30
|
31.50
|
31.50
|
11.75
|
222,700
|
|
2/13/2014
|
0.00 / 0.00%
|
30.90
|
30.90
|
30.20
|
30.90
|
30.90
|
11.53
|
69,400
|
|
2/12/2014
|
+0.40 / +1.31%
|
30.00
|
30.90
|
30.00
|
30.90
|
30.90
|
11.53
|
121,130
|
|
2/11/2014
|
-0.50 / -1.61%
|
31.00
|
32.30
|
30.50
|
30.50
|
30.50
|
11.38
|
105,550
|
|
2/10/2014
|
+0.60 / +1.97%
|
30.00
|
31.40
|
30.00
|
31.00
|
31.00
|
11.56
|
107,210
|
|
2/7/2014
|
0.00 / 0.00%
|
31.80
|
31.80
|
30.40
|
30.40
|
30.40
|
11.34
|
165,260
|
|
2/6/2014
|
+1.90 / +6.67%
|
28.50
|
30.40
|
28.30
|
30.40
|
30.40
|
11.34
|
113,920
|
|
1/27/2014
|
0.00 / 0.00%
|
28.40
|
28.50
|
28.00
|
28.50
|
28.50
|
10.63
|
77,830
|
|
1/24/2014
|
0.00 / 0.00%
|
28.70
|
28.70
|
27.70
|
28.50
|
28.50
|
10.63
|
77,550
|
|
1/23/2014
|
+0.20 / +0.71%
|
28.50
|
29.00
|
28.20
|
28.50
|
28.50
|
10.63
|
70,680
|
|
1/22/2014
|
+1.70 / +6.39%
|
27.50
|
28.40
|
27.30
|
28.30
|
28.30
|
10.56
|
462,580
|
|
1/21/2014
|
+1.60 / +6.40%
|
24.90
|
26.60
|
24.90
|
26.60
|
26.60
|
9.92
|
318,850
|
|
1/20/2014
|
-0.30 / -1.19%
|
25.30
|
25.40
|
25.00
|
25.00
|
25.00
|
9.33
|
138,080
|
|
1/17/2014
|
+1.00 / +4.12%
|
24.30
|
25.50
|
24.30
|
25.30
|
25.30
|
9.44
|
167,050
|
|
|