|
Closing price on 4/23/2019
|
|
| Open |
31.25 |
| High |
31.50 |
| Low |
30.30 |
| Volume |
208,410 |
| Split-adjusted Price |
21.65 |
|
|
C32 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2019
|
+0.90 / +2.94%
|
31.25
|
31.50
|
30.30
|
31.50
|
31.43
|
21.65
|
208,410
|
|
|
4/22/2019
|
-0.70 / -2.24%
|
30.50
|
31.50
|
30.00
|
30.60
|
30.61
|
21.03
|
152,030
|
|
|
4/19/2019
|
+0.90 / +2.96%
|
30.30
|
32.00
|
30.25
|
31.30
|
31.56
|
21.51
|
233,640
|
|
|
4/18/2019
|
+0.10 / +0.33%
|
30.30
|
31.30
|
30.20
|
30.40
|
30.89
|
20.89
|
42,020
|
|
|
4/17/2019
|
-1.25 / -3.96%
|
31.90
|
31.90
|
30.30
|
30.30
|
30.84
|
20.83
|
22,180
|
|
|
4/16/2019
|
+0.25 / +0.80%
|
30.90
|
31.90
|
30.80
|
31.55
|
31.50
|
21.69
|
82,660
|
|
|
4/12/2019
|
+0.60 / +1.95%
|
30.80
|
31.40
|
30.80
|
31.30
|
31.18
|
21.51
|
52,830
|
|
|
4/11/2019
|
+0.20 / +0.66%
|
30.50
|
31.00
|
30.50
|
30.70
|
30.69
|
21.10
|
32,260
|
|
|
4/10/2019
|
-0.15 / -0.49%
|
30.50
|
30.70
|
30.40
|
30.50
|
30.53
|
20.96
|
69,400
|
|
|
4/9/2019
|
+0.15 / +0.49%
|
30.55
|
30.90
|
30.30
|
30.65
|
30.55
|
21.07
|
55,490
|
|
|
4/8/2019
|
+0.20 / +0.66%
|
31.00
|
31.00
|
30.20
|
30.50
|
30.27
|
20.96
|
15,790
|
|
|
4/5/2019
|
-0.80 / -2.57%
|
31.10
|
31.20
|
30.30
|
30.30
|
30.76
|
20.83
|
19,670
|
|
|
4/4/2019
|
+1.65 / +5.60%
|
29.45
|
31.10
|
29.45
|
31.10
|
30.64
|
21.38
|
146,760
|
|
|
4/3/2019
|
+0.20 / +0.68%
|
29.25
|
29.60
|
29.10
|
29.45
|
29.27
|
20.24
|
54,160
|
|
|
4/2/2019
|
-0.35 / -1.18%
|
29.20
|
29.60
|
29.20
|
29.25
|
29.23
|
20.10
|
50,010
|
|
|
4/1/2019
|
+0.45 / +1.54%
|
29.10
|
29.80
|
29.05
|
29.60
|
29.21
|
20.34
|
38,620
|
|
|
3/29/2019
|
-0.10 / -0.34%
|
29.85
|
29.85
|
29.15
|
29.15
|
29.31
|
20.04
|
67,180
|
|
|
3/28/2019
|
-0.75 / -2.50%
|
29.90
|
30.00
|
29.15
|
29.25
|
29.63
|
20.10
|
131,770
|
|
|
3/27/2019
|
0.00 / 0.00%
|
29.75
|
30.25
|
29.70
|
30.00
|
30.02
|
20.62
|
76,350
|
|
|
3/26/2019
|
+0.20 / +0.67%
|
29.55
|
30.35
|
29.55
|
30.00
|
30.05
|
20.62
|
95,220
|
|
|
3/25/2019
|
-0.45 / -1.49%
|
30.00
|
30.20
|
29.40
|
29.80
|
29.85
|
20.48
|
98,320
|
|
|
3/22/2019
|
+0.35 / +1.17%
|
30.05
|
30.30
|
29.25
|
30.25
|
29.97
|
20.79
|
244,190
|
|
|
3/21/2019
|
-1.25 / -4.01%
|
31.00
|
31.15
|
29.90
|
29.90
|
30.40
|
20.55
|
142,290
|
|
|
3/20/2019
|
+0.45 / +1.47%
|
30.10
|
31.70
|
29.80
|
31.15
|
30.96
|
21.41
|
123,210
|
|
|
3/19/2019
|
+1.10 / +3.72%
|
29.70
|
31.50
|
29.60
|
30.70
|
30.49
|
21.10
|
222,520
|
|
|
3/18/2019
|
+0.70 / +2.42%
|
29.00
|
29.60
|
28.90
|
29.60
|
29.28
|
20.34
|
84,390
|
|
|
3/15/2019
|
-0.15 / -0.52%
|
29.05
|
29.05
|
28.80
|
28.90
|
28.96
|
19.86
|
46,380
|
|
|
3/14/2019
|
+0.55 / +1.93%
|
28.50
|
29.30
|
28.45
|
29.05
|
28.83
|
19.97
|
299,870
|
|
|
3/13/2019
|
+0.10 / +0.35%
|
28.45
|
28.80
|
28.10
|
28.50
|
28.40
|
19.59
|
27,320
|
|
|
3/12/2019
|
-0.20 / -0.70%
|
28.90
|
29.00
|
28.40
|
28.40
|
28.76
|
19.52
|
24,440
|
|
|