Closing price on 5/4/2015
|
|
Open |
35.00 |
High |
35.00 |
Low |
34.00 |
Volume |
9,810 |
Split-adjusted Price |
13.76 |
|
|
C32 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
4/10/2015
|
+0.40 / +1.23%
|
32.60
|
34.00
|
32.60
|
33.00
|
33.00
|
13.35
|
29,790
|
|
4/9/2015
|
+0.70 / +2.19%
|
31.80
|
32.90
|
31.10
|
32.60
|
32.15
|
13.19
|
36,640
|
|
4/8/2015
|
+0.70 / +2.24%
|
31.40
|
31.90
|
31.00
|
31.90
|
31.39
|
12.91
|
7,200
|
|
4/7/2015
|
-0.10 / -0.32%
|
30.80
|
31.30
|
30.80
|
31.20
|
31.03
|
12.62
|
5,520
|
|
4/6/2015
|
+0.30 / +0.97%
|
31.00
|
31.30
|
31.00
|
31.30
|
31.15
|
12.67
|
610
|
|
4/3/2015
|
0.00 / 0.00%
|
32.00
|
32.00
|
31.00
|
31.00
|
31.02
|
12.54
|
15,700
|
|
4/2/2015
|
-0.50 / -1.59%
|
31.00
|
31.30
|
31.00
|
31.00
|
31.08
|
12.54
|
1,130
|
|
4/1/2015
|
0.00 / 0.00%
|
31.00
|
31.50
|
30.80
|
31.50
|
30.92
|
12.75
|
1,520
|
|
3/31/2015
|
+0.50 / +1.61%
|
31.00
|
31.50
|
30.70
|
31.50
|
30.97
|
12.75
|
9,040
|
|
3/30/2015
|
0.00 / 0.00%
|
31.00
|
33.00
|
31.00
|
31.00
|
31.05
|
12.54
|
15,590
|
|
3/27/2015
|
-0.80 / -2.52%
|
31.80
|
31.80
|
31.00
|
31.00
|
31.09
|
12.54
|
7,720
|
|
3/26/2015
|
+0.20 / +0.63%
|
31.00
|
31.80
|
31.00
|
31.80
|
31.09
|
12.87
|
6,820
|
|
3/25/2015
|
+0.40 / +1.28%
|
31.90
|
31.90
|
31.60
|
31.60
|
31.75
|
12.79
|
280
|
|
3/24/2015
|
-0.60 / -1.89%
|
31.80
|
31.80
|
31.20
|
31.20
|
31.50
|
12.62
|
580
|
|
3/23/2015
|
-0.50 / -1.55%
|
32.30
|
32.30
|
31.00
|
31.80
|
31.79
|
12.87
|
22,300
|
|
3/20/2015
|
+0.30 / +0.94%
|
32.00
|
32.50
|
31.90
|
32.30
|
32.03
|
13.07
|
36,280
|
|
3/19/2015
|
+1.00 / +3.23%
|
31.10
|
32.00
|
31.00
|
32.00
|
32.00
|
12.95
|
41,350
|
|
3/18/2015
|
-0.30 / -0.96%
|
31.00
|
31.40
|
31.00
|
31.00
|
31.00
|
12.54
|
8,890
|
|
|