|
Closing price on 5/28/2015
|
|
| Open |
32.10 |
| High |
33.30 |
| Low |
32.10 |
| Volume |
39,590 |
| Split-adjusted Price |
13.31 |
|
|
C32 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2015
|
+0.90 / +2.81%
|
32.10
|
33.30
|
32.10
|
32.90
|
32.96
|
13.31
|
39,590
|
|
|
5/27/2015
|
0.00 / 0.00%
|
32.00
|
32.20
|
32.00
|
32.00
|
32.01
|
12.95
|
6,100
|
|
|
5/26/2015
|
-0.10 / -0.31%
|
32.10
|
32.10
|
32.00
|
32.00
|
32.05
|
12.95
|
23,470
|
|
|
5/25/2015
|
-0.80 / -2.43%
|
32.30
|
32.70
|
32.10
|
32.10
|
32.14
|
12.99
|
7,810
|
|
|
5/22/2015
|
-0.40 / -1.20%
|
33.00
|
33.10
|
31.70
|
32.90
|
32.25
|
13.31
|
71,390
|
|
|
5/21/2015
|
0.00 / 0.00%
|
33.30
|
34.50
|
31.20
|
33.30
|
32.05
|
13.47
|
39,000
|
|
|
5/20/2015
|
+0.80 / +2.46%
|
32.50
|
33.30
|
31.80
|
33.30
|
31.87
|
13.47
|
12,300
|
|
|
5/19/2015
|
-0.20 / -0.61%
|
32.70
|
32.70
|
32.00
|
32.50
|
32.02
|
13.15
|
6,340
|
|
|
5/18/2015
|
-0.80 / -2.39%
|
32.80
|
33.20
|
31.20
|
32.70
|
31.77
|
13.23
|
13,660
|
|
|
5/15/2015
|
0.00 / 0.00%
|
33.00
|
33.50
|
32.50
|
33.50
|
32.88
|
13.56
|
5,840
|
|
|
5/14/2015
|
0.00 / 0.00%
|
33.60
|
33.60
|
33.50
|
33.50
|
33.55
|
13.56
|
670
|
|
|
5/13/2015
|
-0.10 / -0.30%
|
33.60
|
33.60
|
33.00
|
33.50
|
33.13
|
13.56
|
3,230
|
|
|
5/12/2015
|
0.00 / 0.00%
|
33.90
|
33.90
|
32.20
|
33.60
|
32.84
|
13.60
|
8,830
|
|
|
5/11/2015
|
0.00 / 0.00%
|
33.60
|
33.90
|
33.60
|
33.60
|
33.68
|
13.60
|
8,610
|
|
|
5/8/2015
|
-0.30 / -0.88%
|
33.60
|
33.60
|
33.60
|
33.60
|
33.60
|
13.60
|
3,570
|
|
|
5/7/2015
|
-0.10 / -0.29%
|
32.90
|
34.00
|
32.70
|
33.90
|
33.18
|
13.72
|
16,040
|
|
|
5/6/2015
|
-0.80 / -2.30%
|
34.10
|
34.70
|
33.00
|
34.00
|
33.51
|
13.76
|
20,950
|
|
|
5/5/2015
|
+0.80 / +2.35%
|
33.00
|
35.70
|
33.00
|
34.80
|
35.27
|
14.08
|
12,560
|
|
|
5/4/2015
|
-1.00 / -2.86%
|
35.00
|
35.00
|
34.00
|
34.00
|
34.35
|
13.76
|
9,810
|
|
|
4/27/2015
|
+0.20 / +0.57%
|
35.00
|
35.00
|
34.80
|
35.00
|
34.95
|
14.16
|
21,660
|
|
|
4/24/2015
|
+0.60 / +1.75%
|
34.20
|
35.10
|
33.90
|
34.80
|
34.39
|
14.08
|
11,950
|
|
|
4/23/2015
|
+0.10 / +0.29%
|
34.40
|
34.40
|
33.70
|
34.20
|
33.94
|
13.84
|
17,120
|
|
|
4/22/2015
|
+0.50 / +1.49%
|
33.90
|
34.20
|
33.70
|
34.10
|
33.98
|
13.80
|
28,720
|
|
|
4/21/2015
|
+0.50 / +1.51%
|
33.70
|
34.50
|
32.60
|
33.60
|
33.28
|
13.60
|
58,830
|
|
|
4/20/2015
|
+0.10 / +0.30%
|
32.90
|
33.10
|
32.80
|
33.10
|
32.95
|
13.39
|
10,470
|
|
|
4/17/2015
|
+0.10 / +0.30%
|
33.30
|
33.50
|
31.60
|
33.00
|
32.35
|
13.35
|
13,540
|
|
|
4/16/2015
|
-0.30 / -0.90%
|
32.20
|
32.90
|
32.10
|
32.90
|
32.14
|
13.31
|
1,120
|
|
|
4/15/2015
|
0.00 / 0.00%
|
33.20
|
33.20
|
31.80
|
33.20
|
32.71
|
13.43
|
11,740
|
|
|
4/14/2015
|
-0.30 / -0.90%
|
33.50
|
33.50
|
32.80
|
33.20
|
33.20
|
13.43
|
7,500
|
|
|
4/13/2015
|
+0.50 / +1.52%
|
33.00
|
33.70
|
32.60
|
33.50
|
33.35
|
13.56
|
20,990
|
|
|