Closing price on 5/30/2014
|
|
Open |
29.00 |
High |
29.00 |
Low |
28.80 |
Volume |
130 |
Split-adjusted Price |
11.23 |
|
|
C32 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/30/2014
|
+0.10 / +0.35%
|
29.00
|
29.00
|
28.80
|
28.90
|
28.90
|
11.23
|
130
|
|
5/29/2014
|
0.00 / 0.00%
|
29.90
|
29.90
|
28.00
|
28.80
|
28.80
|
11.19
|
6,080
|
|
5/28/2014
|
-0.20 / -0.69%
|
28.90
|
28.90
|
28.20
|
28.80
|
28.80
|
11.19
|
7,780
|
|
5/27/2014
|
+0.80 / +2.84%
|
28.60
|
29.80
|
28.00
|
29.00
|
29.00
|
11.27
|
15,620
|
|
5/26/2014
|
0.00 / 0.00%
|
29.00
|
29.00
|
28.20
|
28.20
|
28.20
|
10.96
|
1,110
|
|
5/23/2014
|
-0.70 / -2.42%
|
29.20
|
29.20
|
28.20
|
28.20
|
28.20
|
10.96
|
2,690
|
|
5/22/2014
|
-0.60 / -2.03%
|
28.80
|
29.40
|
28.50
|
28.90
|
28.90
|
11.23
|
13,000
|
|
5/21/2014
|
-0.50 / -1.67%
|
29.00
|
29.90
|
29.00
|
29.50
|
29.50
|
11.46
|
17,540
|
|
5/20/2014
|
+0.60 / +2.04%
|
29.40
|
30.40
|
29.40
|
30.00
|
30.00
|
11.19
|
30,310
|
|
5/19/2014
|
-0.30 / -1.01%
|
29.10
|
29.50
|
29.00
|
29.40
|
29.40
|
10.97
|
28,860
|
|
5/16/2014
|
+0.10 / +0.34%
|
30.00
|
30.00
|
29.00
|
29.70
|
29.70
|
11.08
|
16,240
|
|
5/15/2014
|
-0.40 / -1.33%
|
29.70
|
29.80
|
28.00
|
29.60
|
29.60
|
11.04
|
97,780
|
|
5/14/2014
|
+1.00 / +3.45%
|
28.90
|
30.00
|
28.90
|
30.00
|
30.00
|
11.19
|
66,420
|
|
5/13/2014
|
+0.50 / +1.75%
|
28.80
|
29.00
|
27.80
|
29.00
|
29.00
|
10.82
|
59,980
|
|
5/12/2014
|
-1.00 / -3.39%
|
29.50
|
29.50
|
27.50
|
28.50
|
28.50
|
10.63
|
79,690
|
|
5/9/2014
|
+0.40 / +1.37%
|
28.10
|
29.90
|
28.10
|
29.50
|
29.50
|
11.00
|
50,550
|
|
5/8/2014
|
-2.10 / -6.73%
|
30.50
|
30.50
|
29.10
|
29.10
|
29.10
|
10.85
|
83,760
|
|
5/7/2014
|
0.00 / 0.00%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
11.64
|
10
|
|
5/6/2014
|
+0.70 / +2.30%
|
30.10
|
31.20
|
30.00
|
31.20
|
31.20
|
11.64
|
37,590
|
|
5/5/2014
|
-1.30 / -4.09%
|
31.80
|
31.80
|
30.50
|
30.50
|
30.50
|
11.38
|
43,970
|
|
4/29/2014
|
+0.20 / +0.63%
|
31.80
|
31.80
|
31.60
|
31.80
|
31.80
|
11.86
|
2,600
|
|
4/28/2014
|
-0.40 / -1.25%
|
31.60
|
32.00
|
31.50
|
31.60
|
31.60
|
11.79
|
21,990
|
|
4/25/2014
|
0.00 / 0.00%
|
32.90
|
32.90
|
31.10
|
32.00
|
32.00
|
11.94
|
8,080
|
|
4/24/2014
|
-0.30 / -0.93%
|
31.20
|
32.20
|
31.20
|
32.00
|
32.00
|
11.94
|
5,210
|
|
4/23/2014
|
-1.00 / -3.00%
|
33.30
|
33.30
|
31.80
|
32.30
|
32.30
|
12.05
|
23,090
|
|
4/22/2014
|
+1.80 / +5.71%
|
31.50
|
33.30
|
31.50
|
33.30
|
33.30
|
12.42
|
60,880
|
|
4/21/2014
|
+1.40 / +4.65%
|
30.90
|
32.20
|
30.80
|
31.50
|
31.50
|
11.75
|
125,920
|
|
4/18/2014
|
-0.90 / -2.90%
|
30.40
|
30.50
|
30.10
|
30.10
|
30.10
|
11.23
|
67,120
|
|
4/17/2014
|
+0.30 / +0.98%
|
30.60
|
31.40
|
30.50
|
31.00
|
31.00
|
11.56
|
44,120
|
|
4/16/2014
|
+0.60 / +1.99%
|
29.90
|
30.70
|
29.70
|
30.70
|
30.70
|
11.45
|
78,200
|
|
|