Closing price on 3/4/2015
|
|
Open |
30.90 |
High |
31.00 |
Low |
30.70 |
Volume |
17,640 |
Split-adjusted Price |
12.54 |
|
|
C32 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
2/3/2015
|
+0.20 / +0.65%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
12.50
|
100
|
|
2/2/2015
|
+0.20 / +0.66%
|
30.80
|
30.80
|
30.50
|
30.70
|
30.70
|
12.42
|
610
|
|
1/30/2015
|
+0.70 / +2.35%
|
30.90
|
30.90
|
30.00
|
30.50
|
30.50
|
12.34
|
3,560
|
|
1/29/2015
|
-0.20 / -0.67%
|
30.00
|
30.90
|
29.80
|
29.80
|
29.80
|
12.06
|
12,760
|
|
1/28/2015
|
-1.10 / -3.54%
|
31.00
|
31.10
|
30.00
|
30.00
|
30.00
|
12.14
|
6,740
|
|
1/27/2015
|
-0.30 / -0.96%
|
31.40
|
31.40
|
31.10
|
31.10
|
31.10
|
12.58
|
4,880
|
|
1/26/2015
|
-0.20 / -0.63%
|
31.70
|
31.70
|
31.40
|
31.40
|
31.40
|
12.71
|
960
|
|
1/23/2015
|
-0.10 / -0.32%
|
31.60
|
31.60
|
31.40
|
31.60
|
31.60
|
12.79
|
7,670
|
|
1/22/2015
|
0.00 / 0.00%
|
31.90
|
31.90
|
31.50
|
31.70
|
31.70
|
12.83
|
6,610
|
|
1/21/2015
|
-0.20 / -0.63%
|
31.90
|
31.90
|
31.70
|
31.70
|
31.70
|
12.83
|
3,020
|
|
1/20/2015
|
-0.10 / -0.31%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
12.91
|
1,000
|
|
1/19/2015
|
-0.10 / -0.31%
|
31.70
|
32.00
|
31.70
|
32.00
|
32.00
|
12.95
|
1,010
|
|
1/16/2015
|
+0.30 / +0.94%
|
31.70
|
32.20
|
31.60
|
32.10
|
32.10
|
12.99
|
2,350
|
|
1/15/2015
|
+0.60 / +1.92%
|
31.50
|
32.00
|
31.20
|
31.80
|
31.80
|
12.87
|
72,400
|
|
1/14/2015
|
-0.10 / -0.32%
|
31.30
|
31.30
|
31.00
|
31.20
|
31.20
|
12.62
|
4,320
|
|
|