|
Closing price on 4/12/2018
|
|
| Open |
36.00 |
| High |
36.30 |
| Low |
35.85 |
| Volume |
16,750 |
| Split-adjusted Price |
20.68 |
|
|
C32 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/12/2018
|
-0.30 / -0.83%
|
36.00
|
36.30
|
35.85
|
35.90
|
36.06
|
20.68
|
16,750
|
|
|
4/11/2018
|
-0.80 / -2.16%
|
36.90
|
36.90
|
36.00
|
36.20
|
36.23
|
20.86
|
86,410
|
|
|
4/10/2018
|
-0.40 / -1.07%
|
37.10
|
37.80
|
36.20
|
37.00
|
36.79
|
21.32
|
33,790
|
|
|
4/9/2018
|
+0.85 / +2.33%
|
36.20
|
37.60
|
36.20
|
37.40
|
37.13
|
21.55
|
107,910
|
|
|
4/6/2018
|
-0.05 / -0.14%
|
36.60
|
37.00
|
36.00
|
36.55
|
36.38
|
21.06
|
83,720
|
|
|
4/5/2018
|
0.00 / 0.00%
|
36.60
|
36.70
|
36.30
|
36.60
|
36.55
|
21.09
|
27,250
|
|
|
4/4/2018
|
-0.10 / -0.27%
|
36.80
|
36.90
|
36.00
|
36.60
|
36.44
|
21.09
|
45,860
|
|
|
4/3/2018
|
-0.60 / -1.61%
|
37.30
|
37.30
|
36.25
|
36.70
|
36.66
|
21.15
|
33,770
|
|
|
4/2/2018
|
0.00 / 0.00%
|
37.30
|
37.60
|
37.10
|
37.30
|
37.33
|
21.49
|
41,200
|
|
|
3/30/2018
|
+0.20 / +0.54%
|
37.10
|
37.40
|
36.60
|
37.30
|
36.82
|
21.49
|
26,180
|
|
|
3/29/2018
|
+1.10 / +3.06%
|
36.05
|
37.60
|
36.00
|
37.10
|
37.04
|
21.38
|
112,650
|
|
|
3/28/2018
|
+0.35 / +0.98%
|
35.30
|
36.00
|
35.30
|
36.00
|
35.90
|
20.74
|
31,820
|
|
|
3/27/2018
|
+0.05 / +0.14%
|
35.90
|
36.40
|
35.30
|
35.65
|
36.06
|
20.54
|
80,870
|
|
|
3/26/2018
|
0.00 / 0.00%
|
36.40
|
36.40
|
35.20
|
35.60
|
35.62
|
20.51
|
38,910
|
|
|
3/23/2018
|
0.00 / 0.00%
|
34.45
|
36.30
|
34.20
|
35.60
|
35.33
|
20.51
|
116,040
|
|
|
3/22/2018
|
0.00 / 0.00%
|
35.60
|
35.80
|
35.00
|
35.60
|
35.50
|
20.51
|
81,010
|
|
|
3/21/2018
|
-0.10 / -0.28%
|
35.80
|
35.90
|
35.00
|
35.60
|
35.41
|
20.51
|
102,070
|
|
|
3/20/2018
|
-0.50 / -1.38%
|
36.20
|
36.40
|
35.60
|
35.70
|
35.99
|
20.57
|
74,900
|
|
|
3/19/2018
|
0.00 / 0.00%
|
37.30
|
37.30
|
36.00
|
36.20
|
36.29
|
20.86
|
42,520
|
|
|
3/16/2018
|
0.00 / 0.00%
|
36.85
|
36.85
|
36.15
|
36.20
|
36.27
|
20.86
|
76,500
|
|
|
3/15/2018
|
-0.30 / -0.82%
|
36.85
|
36.85
|
36.10
|
36.20
|
36.33
|
20.86
|
89,200
|
|
|
3/14/2018
|
-0.75 / -2.01%
|
37.50
|
37.50
|
36.50
|
36.50
|
36.79
|
21.03
|
92,490
|
|
|
3/13/2018
|
+0.15 / +0.40%
|
37.40
|
37.40
|
36.80
|
37.25
|
37.12
|
21.46
|
38,820
|
|
|
3/12/2018
|
-0.45 / -1.20%
|
37.35
|
37.95
|
37.10
|
37.10
|
37.35
|
21.38
|
40,350
|
|
|
3/9/2018
|
+0.05 / +0.13%
|
37.50
|
38.10
|
37.20
|
37.55
|
37.76
|
21.63
|
49,550
|
|
|
3/8/2018
|
-0.20 / -0.53%
|
37.90
|
37.90
|
37.30
|
37.50
|
37.45
|
21.61
|
32,920
|
|
|
3/7/2018
|
-0.40 / -1.05%
|
38.20
|
38.20
|
37.50
|
37.70
|
37.73
|
21.72
|
75,090
|
|
|
3/6/2018
|
+0.20 / +0.53%
|
37.90
|
38.30
|
37.30
|
38.10
|
37.82
|
21.95
|
58,250
|
|
|
3/5/2018
|
-0.60 / -1.56%
|
38.50
|
38.60
|
37.90
|
37.90
|
38.26
|
21.84
|
116,490
|
|
|
3/2/2018
|
+0.60 / +1.58%
|
37.80
|
38.50
|
37.60
|
38.50
|
37.97
|
22.18
|
86,900
|
|
|