|
Closing price on 6/29/2018
|
|
| Open |
26.10 |
| High |
26.50 |
| Low |
26.00 |
| Volume |
45,740 |
| Split-adjusted Price |
17.14 |
|
|
C32 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2018
|
-0.20 / -0.76%
|
26.10
|
26.50
|
26.00
|
26.00
|
26.08
|
17.14
|
45,740
|
|
|
6/28/2018
|
-0.20 / -0.76%
|
26.40
|
26.40
|
26.00
|
26.20
|
26.10
|
17.27
|
43,440
|
|
|
6/27/2018
|
+0.10 / +0.38%
|
26.05
|
26.50
|
26.00
|
26.40
|
26.24
|
17.40
|
3,430
|
|
|
6/26/2018
|
+0.20 / +0.77%
|
26.10
|
26.30
|
25.90
|
26.30
|
26.11
|
17.33
|
28,530
|
|
|
6/25/2018
|
-0.65 / -2.43%
|
26.75
|
26.75
|
26.05
|
26.10
|
26.30
|
17.20
|
24,070
|
|
|
6/22/2018
|
+0.20 / +0.75%
|
26.50
|
27.20
|
26.40
|
26.75
|
26.51
|
17.63
|
23,580
|
|
|
6/21/2018
|
-0.25 / -0.93%
|
26.30
|
26.90
|
26.30
|
26.55
|
26.57
|
17.50
|
18,140
|
|
|
6/20/2018
|
+0.75 / +2.88%
|
26.00
|
27.00
|
26.00
|
26.80
|
26.42
|
17.66
|
16,920
|
|
|
6/19/2018
|
+0.05 / +0.19%
|
26.00
|
27.10
|
26.00
|
26.05
|
26.62
|
17.17
|
48,650
|
|
|
6/18/2018
|
-1.32 / -4.82%
|
27.10
|
27.60
|
26.00
|
26.00
|
27.12
|
17.14
|
40,260
|
|
|
6/15/2018
|
-0.60 / -1.88%
|
31.30
|
31.75
|
31.25
|
31.25
|
31.50
|
18.00
|
66,260
|
|
|
6/14/2018
|
+0.15 / +0.47%
|
31.70
|
31.85
|
31.20
|
31.85
|
31.58
|
18.35
|
69,830
|
|
|
6/13/2018
|
+1.25 / +4.11%
|
30.80
|
31.80
|
30.70
|
31.70
|
31.29
|
18.26
|
82,100
|
|
|
6/12/2018
|
+1.05 / +3.57%
|
29.40
|
30.45
|
29.30
|
30.45
|
29.77
|
17.54
|
96,210
|
|
|
6/11/2018
|
+0.70 / +2.44%
|
28.80
|
30.50
|
28.70
|
29.40
|
29.63
|
16.94
|
66,560
|
|
|
6/8/2018
|
+0.05 / +0.17%
|
28.90
|
28.90
|
28.40
|
28.70
|
28.66
|
16.54
|
44,550
|
|
|
6/7/2018
|
-0.15 / -0.52%
|
28.80
|
28.95
|
28.50
|
28.65
|
28.76
|
16.51
|
57,820
|
|
|
6/6/2018
|
+0.50 / +1.77%
|
28.90
|
29.00
|
28.30
|
28.80
|
28.76
|
16.59
|
68,420
|
|
|
6/5/2018
|
-0.70 / -2.41%
|
29.00
|
29.60
|
28.30
|
28.30
|
28.62
|
16.31
|
56,910
|
|
|
6/4/2018
|
+0.90 / +3.20%
|
28.00
|
29.60
|
28.00
|
29.00
|
28.86
|
16.71
|
47,260
|
|
|
6/1/2018
|
+0.50 / +1.81%
|
28.00
|
28.20
|
27.80
|
28.10
|
28.01
|
16.19
|
59,310
|
|
|
5/31/2018
|
+0.60 / +2.22%
|
27.00
|
27.80
|
27.00
|
27.60
|
27.40
|
15.90
|
123,140
|
|
|
5/30/2018
|
-0.20 / -0.74%
|
27.20
|
27.40
|
26.50
|
27.00
|
26.89
|
15.56
|
75,790
|
|
|
5/29/2018
|
+0.60 / +2.26%
|
27.00
|
27.90
|
26.80
|
27.20
|
27.20
|
15.67
|
57,350
|
|
|
5/28/2018
|
-1.50 / -5.34%
|
28.00
|
28.10
|
26.60
|
26.60
|
27.53
|
15.33
|
144,400
|
|
|
5/25/2018
|
+0.05 / +0.18%
|
27.55
|
28.40
|
27.55
|
28.10
|
27.99
|
16.19
|
87,740
|
|
|
5/24/2018
|
-0.65 / -2.26%
|
28.80
|
28.80
|
27.90
|
28.05
|
28.10
|
16.16
|
139,270
|
|
|
5/23/2018
|
-1.45 / -4.81%
|
30.20
|
30.50
|
28.05
|
28.70
|
28.40
|
16.54
|
501,360
|
|
|
5/22/2018
|
-2.25 / -6.94%
|
32.00
|
32.40
|
30.15
|
30.15
|
30.85
|
17.37
|
467,970
|
|
|
5/21/2018
|
-0.10 / -0.31%
|
32.50
|
32.70
|
32.30
|
32.40
|
32.43
|
18.67
|
22,910
|
|
|