Closing price on 6/20/2014
|
|
Open |
30.00 |
High |
30.00 |
Low |
29.20 |
Volume |
2,230 |
Split-adjusted Price |
11.58 |
|
|
C32 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/20/2014
|
0.00 / 0.00%
|
30.00
|
30.00
|
29.20
|
29.80
|
29.80
|
11.58
|
2,230
|
|
6/19/2014
|
+0.20 / +0.68%
|
29.00
|
29.80
|
29.00
|
29.80
|
29.80
|
11.58
|
2,720
|
|
6/18/2014
|
+0.60 / +2.07%
|
29.00
|
29.70
|
29.00
|
29.60
|
29.60
|
11.50
|
9,990
|
|
6/17/2014
|
0.00 / 0.00%
|
28.70
|
29.30
|
28.70
|
29.00
|
29.00
|
11.27
|
11,540
|
|
6/16/2014
|
+0.30 / +1.05%
|
29.80
|
29.80
|
28.70
|
29.00
|
29.00
|
11.27
|
2,330
|
|
6/13/2014
|
+0.20 / +0.70%
|
28.50
|
28.70
|
28.40
|
28.70
|
28.70
|
11.15
|
10,840
|
|
6/12/2014
|
+0.20 / +0.71%
|
28.50
|
28.50
|
28.30
|
28.50
|
28.50
|
11.07
|
8,830
|
|
6/11/2014
|
+0.10 / +0.35%
|
28.20
|
28.40
|
28.10
|
28.30
|
28.30
|
11.00
|
13,770
|
|
6/10/2014
|
0.00 / 0.00%
|
28.30
|
28.30
|
28.00
|
28.20
|
28.20
|
10.96
|
9,700
|
|
6/9/2014
|
+0.20 / +0.71%
|
27.60
|
28.50
|
27.60
|
28.20
|
28.20
|
10.96
|
9,540
|
|
6/6/2014
|
+0.50 / +1.82%
|
27.50
|
28.00
|
27.50
|
28.00
|
28.00
|
10.88
|
2,040
|
|
6/5/2014
|
-0.20 / -0.72%
|
28.50
|
28.50
|
27.10
|
27.50
|
27.50
|
10.69
|
9,890
|
|
6/4/2014
|
-0.30 / -1.07%
|
27.70
|
27.90
|
27.70
|
27.70
|
27.70
|
10.76
|
2,400
|
|
6/3/2014
|
+0.10 / +0.36%
|
28.50
|
28.50
|
28.00
|
28.00
|
28.00
|
10.88
|
330
|
|
6/2/2014
|
-1.00 / -3.46%
|
28.70
|
28.70
|
27.70
|
27.90
|
27.90
|
10.84
|
5,520
|
|
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
|
|
|