|
Closing price on 5/17/2019
|
|
| Open |
29.30 |
| High |
29.30 |
| Low |
28.60 |
| Volume |
23,070 |
| Split-adjusted Price |
19.86 |
|
|
C32 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2019
|
-0.10 / -0.34%
|
29.30
|
29.30
|
28.60
|
28.90
|
28.83
|
19.86
|
23,070
|
|
|
5/16/2019
|
-0.50 / -1.69%
|
29.50
|
29.50
|
28.90
|
29.00
|
29.03
|
19.93
|
36,000
|
|
|
5/15/2019
|
0.00 / 0.00%
|
29.45
|
29.70
|
29.30
|
29.50
|
29.51
|
20.28
|
9,150
|
|
|
5/14/2019
|
0.00 / 0.00%
|
29.80
|
29.80
|
29.20
|
29.50
|
29.41
|
20.28
|
2,890
|
|
|
5/13/2019
|
+0.50 / +1.72%
|
28.50
|
29.90
|
28.50
|
29.50
|
29.42
|
20.28
|
24,640
|
|
|
5/10/2019
|
0.00 / 0.00%
|
29.00
|
30.50
|
29.00
|
29.00
|
29.21
|
19.93
|
35,430
|
|
|
5/9/2019
|
-0.80 / -2.68%
|
29.50
|
29.80
|
29.00
|
29.00
|
29.64
|
19.93
|
44,600
|
|
|
5/8/2019
|
-0.70 / -2.30%
|
30.00
|
30.00
|
29.60
|
29.80
|
29.80
|
20.48
|
39,770
|
|
|
5/7/2019
|
0.00 / 0.00%
|
30.00
|
30.80
|
30.00
|
30.50
|
30.33
|
20.96
|
13,780
|
|
|
5/6/2019
|
-0.30 / -0.97%
|
30.45
|
30.65
|
30.00
|
30.50
|
30.40
|
20.96
|
7,910
|
|
|
5/3/2019
|
-0.30 / -0.96%
|
30.95
|
30.95
|
30.10
|
30.80
|
30.40
|
21.17
|
11,580
|
|
|
5/2/2019
|
+0.30 / +0.97%
|
30.90
|
31.20
|
30.80
|
31.10
|
30.94
|
21.38
|
23,430
|
|
|
4/26/2019
|
-0.10 / -0.32%
|
31.10
|
31.10
|
30.00
|
30.80
|
30.25
|
21.17
|
17,820
|
|
|
4/25/2019
|
-0.70 / -2.22%
|
30.80
|
31.00
|
30.30
|
30.90
|
30.58
|
21.24
|
23,740
|
|
|
4/24/2019
|
+0.10 / +0.32%
|
31.50
|
31.90
|
31.20
|
31.60
|
31.73
|
21.72
|
345,710
|
|
|
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
|
|
|