|
Closing price on 4/27/2018
|
|
| Open |
33.00 |
| High |
33.90 |
| Low |
33.00 |
| Volume |
109,360 |
| Split-adjusted Price |
19.24 |
|
|
C32 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2018
|
-0.10 / -0.30%
|
33.00
|
33.90
|
33.00
|
33.40
|
33.08
|
19.24
|
109,360
|
|
|
4/26/2018
|
0.00 / 0.00%
|
33.50
|
33.90
|
33.00
|
33.50
|
33.51
|
19.30
|
90,710
|
|
|
4/24/2018
|
0.00 / 0.00%
|
33.60
|
33.90
|
32.50
|
33.50
|
33.45
|
19.30
|
90,730
|
|
|
4/23/2018
|
-1.25 / -3.60%
|
34.20
|
34.75
|
32.35
|
33.50
|
33.61
|
19.30
|
239,170
|
|
|
4/20/2018
|
-0.75 / -2.11%
|
36.10
|
36.10
|
34.75
|
34.75
|
35.03
|
20.02
|
83,960
|
|
|
4/19/2018
|
-0.60 / -1.66%
|
36.10
|
36.10
|
35.00
|
35.50
|
35.39
|
20.45
|
35,720
|
|
|
4/18/2018
|
-0.10 / -0.28%
|
36.45
|
36.60
|
35.60
|
36.10
|
35.99
|
20.80
|
6,390
|
|
|
4/17/2018
|
+0.50 / +1.40%
|
36.35
|
36.35
|
35.70
|
36.20
|
35.98
|
20.86
|
21,150
|
|
|
4/16/2018
|
+0.05 / +0.14%
|
35.65
|
36.50
|
35.50
|
35.70
|
35.66
|
20.57
|
12,480
|
|
|
4/13/2018
|
-0.25 / -0.70%
|
36.50
|
36.50
|
35.65
|
35.65
|
35.80
|
20.54
|
33,940
|
|
|
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
|
|
|