Closing price on 3/25/2015
|
|
Open |
31.90 |
High |
31.90 |
Low |
31.60 |
Volume |
280 |
Split-adjusted Price |
12.79 |
|
|
C32 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/25/2015
|
+0.40 / +1.28%
|
31.90
|
31.90
|
31.60
|
31.60
|
31.75
|
12.79
|
280
|
|
3/24/2015
|
-0.60 / -1.89%
|
31.80
|
31.80
|
31.20
|
31.20
|
31.50
|
12.62
|
580
|
|
3/23/2015
|
-0.50 / -1.55%
|
32.30
|
32.30
|
31.00
|
31.80
|
31.79
|
12.87
|
22,300
|
|
3/20/2015
|
+0.30 / +0.94%
|
32.00
|
32.50
|
31.90
|
32.30
|
32.03
|
13.07
|
36,280
|
|
3/19/2015
|
+1.00 / +3.23%
|
31.10
|
32.00
|
31.00
|
32.00
|
32.00
|
12.95
|
41,350
|
|
3/18/2015
|
-0.30 / -0.96%
|
31.00
|
31.40
|
31.00
|
31.00
|
31.00
|
12.54
|
8,890
|
|
3/17/2015
|
-0.20 / -0.63%
|
31.40
|
31.40
|
31.20
|
31.30
|
31.30
|
12.67
|
820
|
|
3/16/2015
|
0.00 / 0.00%
|
31.40
|
31.50
|
31.40
|
31.50
|
31.50
|
12.75
|
4,230
|
|
3/13/2015
|
+0.10 / +0.32%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
12.75
|
1,580
|
|
3/12/2015
|
+0.50 / +1.62%
|
31.00
|
31.40
|
31.00
|
31.40
|
31.40
|
12.71
|
18,030
|
|
3/11/2015
|
+0.10 / +0.32%
|
31.10
|
31.10
|
30.80
|
30.90
|
30.90
|
12.50
|
8,320
|
|
3/10/2015
|
0.00 / 0.00%
|
31.00
|
31.00
|
30.80
|
30.80
|
30.80
|
12.46
|
1,100
|
|
3/9/2015
|
-0.20 / -0.65%
|
30.80
|
31.00
|
30.80
|
30.80
|
30.80
|
12.46
|
3,490
|
|
3/6/2015
|
-0.50 / -1.59%
|
31.30
|
31.40
|
31.00
|
31.00
|
31.00
|
12.54
|
2,060
|
|
3/5/2015
|
+0.50 / +1.61%
|
31.00
|
31.50
|
31.00
|
31.50
|
31.50
|
12.75
|
5,120
|
|
3/4/2015
|
+0.10 / +0.32%
|
30.90
|
31.00
|
30.70
|
31.00
|
31.00
|
12.54
|
17,640
|
|
3/3/2015
|
-0.10 / -0.32%
|
30.90
|
30.90
|
30.70
|
30.90
|
30.90
|
12.50
|
1,300
|
|
3/2/2015
|
-0.20 / -0.64%
|
31.00
|
31.00
|
30.50
|
31.00
|
31.00
|
12.54
|
2,090
|
|
2/27/2015
|
+0.60 / +1.96%
|
30.50
|
31.20
|
30.30
|
31.20
|
31.20
|
12.62
|
1,950
|
|
2/26/2015
|
-0.10 / -0.33%
|
30.70
|
30.80
|
30.50
|
30.60
|
30.60
|
12.38
|
3,770
|
|
2/25/2015
|
-0.10 / -0.32%
|
31.00
|
31.00
|
30.70
|
30.70
|
30.70
|
12.42
|
3,170
|
|
2/24/2015
|
0.00 / 0.00%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
12.46
|
20
|
|
2/13/2015
|
+0.10 / +0.33%
|
30.80
|
30.80
|
30.50
|
30.80
|
30.80
|
12.46
|
860
|
|
2/12/2015
|
+0.10 / +0.33%
|
30.60
|
31.10
|
30.50
|
30.70
|
30.70
|
12.42
|
1,080
|
|
2/11/2015
|
+0.30 / +0.99%
|
30.70
|
30.70
|
30.30
|
30.60
|
30.60
|
12.38
|
2,930
|
|
2/10/2015
|
+0.30 / +1.00%
|
30.30
|
30.30
|
30.00
|
30.30
|
30.30
|
12.26
|
1,710
|
|
2/9/2015
|
-0.50 / -1.64%
|
30.50
|
30.50
|
30.00
|
30.00
|
30.00
|
12.14
|
9,810
|
|
2/6/2015
|
-0.10 / -0.33%
|
30.50
|
30.50
|
29.90
|
30.50
|
30.50
|
12.34
|
7,380
|
|
2/5/2015
|
+0.40 / +1.32%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
12.38
|
10
|
|
2/4/2015
|
-0.70 / -2.27%
|
30.90
|
30.90
|
30.20
|
30.20
|
30.20
|
12.22
|
3,080
|
|
|