|
Closing price on 4/11/2014
|
|
| Open |
31.20 |
| High |
31.40 |
| Low |
30.00 |
| Volume |
19,570 |
| Split-adjusted Price |
11.45 |
|
|
C32 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/11/2014
|
-0.70 / -2.23%
|
31.20
|
31.40
|
30.00
|
30.70
|
30.70
|
11.45
|
19,570
|
|
|
4/10/2014
|
+0.70 / +2.28%
|
30.90
|
31.60
|
30.90
|
31.40
|
31.40
|
11.71
|
54,440
|
|
|
4/8/2014
|
-0.30 / -0.97%
|
31.00
|
31.00
|
30.60
|
30.70
|
30.70
|
11.45
|
41,180
|
|
|
4/7/2014
|
+0.80 / +2.65%
|
30.50
|
31.00
|
30.40
|
31.00
|
31.00
|
11.56
|
40,790
|
|
|
4/4/2014
|
-0.30 / -0.98%
|
30.00
|
30.50
|
30.00
|
30.20
|
30.20
|
11.27
|
38,310
|
|
|
4/3/2014
|
+0.50 / +1.67%
|
30.00
|
30.80
|
30.00
|
30.50
|
30.50
|
11.38
|
12,590
|
|
|
4/2/2014
|
-0.40 / -1.32%
|
30.40
|
30.40
|
29.30
|
30.00
|
30.00
|
11.19
|
28,200
|
|
|
4/1/2014
|
0.00 / 0.00%
|
30.30
|
30.40
|
29.60
|
30.40
|
30.40
|
11.34
|
28,180
|
|
|
3/31/2014
|
-0.30 / -0.98%
|
30.50
|
30.90
|
30.40
|
30.40
|
30.40
|
11.34
|
51,840
|
|
|
3/28/2014
|
-0.80 / -2.54%
|
31.30
|
31.30
|
30.70
|
30.70
|
30.70
|
11.45
|
26,920
|
|
|
3/27/2014
|
+1.20 / +3.96%
|
30.80
|
31.50
|
30.30
|
31.50
|
31.50
|
11.75
|
34,210
|
|
|
3/26/2014
|
-1.20 / -3.81%
|
31.30
|
31.70
|
30.30
|
30.30
|
30.30
|
11.30
|
70,350
|
|
|
3/25/2014
|
-0.10 / -0.32%
|
31.30
|
32.10
|
31.30
|
31.50
|
31.50
|
11.75
|
59,190
|
|
|
3/24/2014
|
-0.40 / -1.25%
|
32.20
|
32.20
|
31.30
|
31.60
|
31.60
|
11.79
|
97,320
|
|
|
3/21/2014
|
+0.30 / +0.95%
|
31.70
|
32.00
|
31.00
|
32.00
|
32.00
|
11.94
|
69,530
|
|
|
3/20/2014
|
-0.50 / -1.55%
|
32.90
|
32.90
|
31.60
|
31.70
|
31.70
|
11.82
|
52,150
|
|
|
3/19/2014
|
+0.20 / +0.63%
|
32.00
|
32.20
|
31.60
|
32.20
|
32.20
|
12.01
|
50,150
|
|
|
3/18/2014
|
-0.20 / -0.62%
|
32.20
|
32.20
|
31.80
|
32.00
|
32.00
|
11.94
|
32,050
|
|
|
3/17/2014
|
-0.30 / -0.92%
|
32.90
|
32.90
|
32.00
|
32.20
|
32.20
|
12.01
|
40,330
|
|
|
3/14/2014
|
+1.60 / +5.18%
|
31.10
|
33.00
|
30.90
|
32.50
|
32.50
|
12.12
|
193,310
|
|
|
3/13/2014
|
0.00 / 0.00%
|
30.50
|
31.30
|
30.50
|
30.90
|
30.90
|
11.53
|
34,610
|
|
|
3/12/2014
|
-0.30 / -0.96%
|
31.50
|
31.50
|
30.80
|
30.90
|
30.90
|
11.53
|
44,070
|
|
|
3/11/2014
|
+0.50 / +1.63%
|
30.70
|
31.50
|
30.30
|
31.20
|
31.20
|
11.64
|
98,650
|
|
|
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
|
|
|