Closing price on 6/18/2015
|
|
Open |
31.10 |
High |
31.50 |
Low |
31.00 |
Volume |
7,010 |
Split-adjusted Price |
13.07 |
|
|
C32 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/18/2015
|
+0.10 / +0.32%
|
31.10
|
31.50
|
31.00
|
31.10
|
31.10
|
13.07
|
7,010
|
|
6/17/2015
|
-0.40 / -1.27%
|
31.00
|
31.80
|
31.00
|
31.00
|
31.00
|
13.03
|
20,290
|
|
6/16/2015
|
0.00 / 0.00%
|
31.40
|
31.50
|
31.00
|
31.40
|
31.14
|
13.19
|
8,190
|
|
6/15/2015
|
0.00 / 0.00%
|
31.00
|
31.40
|
31.00
|
31.40
|
31.20
|
13.19
|
3,950
|
|
6/12/2015
|
+0.10 / +0.32%
|
31.10
|
31.40
|
31.00
|
31.40
|
31.18
|
13.19
|
9,300
|
|
6/11/2015
|
+0.10 / +0.32%
|
31.40
|
31.40
|
31.00
|
31.30
|
31.07
|
13.15
|
25,620
|
|
6/10/2015
|
+0.10 / +0.32%
|
31.00
|
31.20
|
30.50
|
31.20
|
30.98
|
13.11
|
15,330
|
|
6/9/2015
|
-0.70 / -2.20%
|
31.50
|
31.50
|
31.10
|
31.10
|
31.17
|
13.07
|
30,000
|
|
6/8/2015
|
-0.60 / -1.85%
|
32.40
|
32.40
|
31.10
|
31.80
|
31.84
|
13.36
|
21,260
|
|
6/5/2015
|
+0.20 / +0.62%
|
32.10
|
32.40
|
32.00
|
32.40
|
32.08
|
13.11
|
6,520
|
|
6/4/2015
|
-0.30 / -0.92%
|
32.50
|
32.50
|
32.10
|
32.20
|
32.12
|
13.03
|
30,510
|
|
6/3/2015
|
+0.30 / +0.93%
|
32.00
|
32.50
|
32.00
|
32.50
|
32.41
|
13.15
|
65,060
|
|
6/2/2015
|
+0.10 / +0.31%
|
32.10
|
32.50
|
32.10
|
32.20
|
32.24
|
13.03
|
35,240
|
|
6/1/2015
|
-0.70 / -2.13%
|
32.10
|
32.10
|
32.10
|
32.10
|
32.10
|
12.99
|
5,010
|
|
5/29/2015
|
-0.10 / -0.30%
|
32.50
|
32.80
|
32.30
|
32.80
|
32.67
|
13.27
|
1,010
|
|
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
|
|
|