|
Closing price on 5/24/2017
|
|
| Open |
47.50 |
| High |
47.80 |
| Low |
46.80 |
| Volume |
107,130 |
| Split-adjusted Price |
10.65 |
|
|
C32 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2017
|
-0.50 / -1.05%
|
47.50
|
47.80
|
46.80
|
47.00
|
47.21
|
10.65
|
107,130
|
|
|
5/23/2017
|
-0.50 / -1.04%
|
48.00
|
48.20
|
47.40
|
47.50
|
47.66
|
10.77
|
80,490
|
|
|
5/22/2017
|
+0.60 / +1.27%
|
48.00
|
48.80
|
47.50
|
48.00
|
48.16
|
10.88
|
163,390
|
|
|
5/19/2017
|
+0.40 / +0.85%
|
47.00
|
48.40
|
46.65
|
47.40
|
47.31
|
10.74
|
99,930
|
|
|
5/18/2017
|
-0.90 / -1.88%
|
47.60
|
48.00
|
47.00
|
47.00
|
47.51
|
10.65
|
103,640
|
|
|
5/17/2017
|
-0.10 / -0.21%
|
47.80
|
48.40
|
47.60
|
47.90
|
47.92
|
10.86
|
88,920
|
|
|
5/16/2017
|
-1.00 / -2.04%
|
48.60
|
48.90
|
48.00
|
48.00
|
48.27
|
10.88
|
134,310
|
|
|
5/15/2017
|
-0.55 / -1.11%
|
49.55
|
49.55
|
48.50
|
49.00
|
48.94
|
11.10
|
94,180
|
|
|
5/12/2017
|
+0.55 / +1.12%
|
49.40
|
49.90
|
49.10
|
49.55
|
49.58
|
11.23
|
182,040
|
|
|
5/11/2017
|
+2.25 / +4.81%
|
46.80
|
49.65
|
46.50
|
49.00
|
47.80
|
11.10
|
297,760
|
|
|
5/10/2017
|
+0.35 / +0.75%
|
46.40
|
46.95
|
46.20
|
46.75
|
46.58
|
10.60
|
105,730
|
|
|
5/9/2017
|
-0.45 / -0.96%
|
47.00
|
47.10
|
46.00
|
46.40
|
46.53
|
10.52
|
99,860
|
|
|
5/8/2017
|
-0.15 / -0.32%
|
47.40
|
47.40
|
46.70
|
46.85
|
46.96
|
10.62
|
82,770
|
|
|
5/5/2017
|
+0.40 / +0.86%
|
46.60
|
47.30
|
46.30
|
47.00
|
47.00
|
10.65
|
71,380
|
|
|
5/4/2017
|
+0.50 / +1.08%
|
46.30
|
46.90
|
46.30
|
46.60
|
46.51
|
10.56
|
61,690
|
|
|
5/3/2017
|
-1.05 / -2.23%
|
47.00
|
47.00
|
45.80
|
46.10
|
46.25
|
10.45
|
244,380
|
|
|
4/28/2017
|
-1.05 / -2.18%
|
48.20
|
48.20
|
47.15
|
47.15
|
47.50
|
10.69
|
98,540
|
|
|
4/27/2017
|
0.00 / 0.00%
|
48.35
|
48.35
|
47.90
|
48.20
|
48.06
|
10.92
|
164,660
|
|
|
4/26/2017
|
+0.50 / +1.05%
|
47.70
|
48.40
|
47.70
|
48.20
|
48.10
|
10.92
|
90,350
|
|
|
4/25/2017
|
+0.20 / +0.42%
|
47.50
|
48.00
|
47.50
|
47.70
|
47.72
|
10.81
|
135,090
|
|
|
4/24/2017
|
+0.60 / +1.28%
|
47.00
|
48.20
|
46.50
|
47.50
|
47.39
|
10.77
|
161,310
|
|
|
4/21/2017
|
+0.60 / +1.30%
|
46.75
|
47.00
|
46.40
|
46.90
|
46.79
|
10.63
|
98,770
|
|
|
4/20/2017
|
+0.20 / +0.43%
|
46.00
|
46.60
|
45.50
|
46.30
|
46.06
|
10.49
|
212,070
|
|
|
4/19/2017
|
-0.70 / -1.50%
|
45.50
|
46.40
|
45.40
|
46.10
|
45.80
|
10.45
|
284,990
|
|
|
4/18/2017
|
+0.60 / +1.30%
|
46.10
|
47.00
|
46.10
|
46.80
|
46.49
|
10.61
|
95,520
|
|
|
4/17/2017
|
-2.10 / -4.35%
|
48.10
|
48.60
|
46.00
|
46.20
|
47.35
|
10.47
|
168,760
|
|
|
4/14/2017
|
-0.90 / -1.83%
|
49.10
|
49.20
|
47.50
|
48.30
|
48.24
|
10.95
|
184,300
|
|
|
4/13/2017
|
-0.30 / -0.61%
|
49.50
|
50.00
|
49.20
|
49.20
|
49.61
|
11.15
|
64,840
|
|
|
4/12/2017
|
+0.50 / +1.02%
|
48.90
|
50.60
|
48.90
|
49.50
|
49.90
|
11.22
|
181,260
|
|
|
4/11/2017
|
-0.50 / -1.01%
|
49.50
|
49.90
|
49.00
|
49.00
|
49.35
|
11.10
|
80,240
|
|
|