Closing price on 7/23/2014
|
|
Open |
35.40 |
High |
35.40 |
Low |
32.50 |
Volume |
8,130 |
Split-adjusted Price |
12.63 |
|
|
C32 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/23/2014
|
-0.70 / -2.11%
|
35.40
|
35.40
|
32.50
|
32.50
|
32.50
|
12.63
|
8,130
|
|
7/22/2014
|
0.00 / 0.00%
|
33.10
|
33.20
|
33.10
|
33.20
|
33.20
|
12.90
|
67,960
|
|
7/21/2014
|
+0.20 / +0.61%
|
33.00
|
33.40
|
33.00
|
33.20
|
33.20
|
12.90
|
48,140
|
|
7/18/2014
|
-0.20 / -0.60%
|
33.20
|
33.80
|
32.50
|
33.00
|
33.00
|
12.82
|
22,500
|
|
7/17/2014
|
0.00 / 0.00%
|
33.20
|
33.20
|
33.20
|
33.20
|
33.20
|
12.90
|
30
|
|
7/16/2014
|
-0.40 / -1.19%
|
33.60
|
33.60
|
32.50
|
33.20
|
33.20
|
12.90
|
10,920
|
|
7/15/2014
|
+1.80 / +5.66%
|
32.00
|
33.90
|
32.00
|
33.60
|
33.60
|
13.06
|
44,860
|
|
7/14/2014
|
+0.60 / +1.92%
|
31.20
|
31.80
|
31.20
|
31.80
|
31.80
|
12.36
|
14,770
|
|
7/11/2014
|
+0.20 / +0.65%
|
32.30
|
32.30
|
31.10
|
31.20
|
31.20
|
12.12
|
8,050
|
|
7/10/2014
|
0.00 / 0.00%
|
31.10
|
31.70
|
31.00
|
31.00
|
31.00
|
12.05
|
7,540
|
|
7/9/2014
|
+0.10 / +0.32%
|
30.90
|
31.10
|
30.90
|
31.00
|
31.00
|
12.05
|
11,160
|
|
7/8/2014
|
-0.10 / -0.32%
|
30.50
|
30.90
|
30.50
|
30.90
|
30.90
|
12.01
|
2,950
|
|
7/7/2014
|
-0.40 / -1.27%
|
31.70
|
31.70
|
30.90
|
31.00
|
31.00
|
12.05
|
9,890
|
|
7/4/2014
|
+0.90 / +2.95%
|
30.90
|
31.60
|
30.80
|
31.40
|
31.40
|
12.20
|
146,360
|
|
7/3/2014
|
-0.60 / -1.93%
|
30.50
|
31.10
|
30.50
|
30.50
|
30.50
|
11.85
|
6,040
|
|
7/2/2014
|
+0.10 / +0.32%
|
31.00
|
31.20
|
31.00
|
31.10
|
31.10
|
12.08
|
1,350
|
|
7/1/2014
|
+1.30 / +4.38%
|
30.10
|
31.00
|
29.80
|
31.00
|
31.00
|
12.05
|
29,420
|
|
6/30/2014
|
-0.40 / -1.33%
|
30.10
|
30.10
|
29.70
|
29.70
|
29.70
|
11.54
|
2,550
|
|
6/27/2014
|
+0.50 / +1.69%
|
29.50
|
30.10
|
29.50
|
30.10
|
30.10
|
11.70
|
21,660
|
|
6/26/2014
|
+0.60 / +2.07%
|
29.50
|
29.60
|
29.00
|
29.60
|
29.60
|
11.50
|
13,370
|
|
6/25/2014
|
+0.10 / +0.35%
|
28.80
|
29.40
|
28.30
|
29.00
|
29.00
|
11.27
|
12,740
|
|
6/24/2014
|
-0.80 / -2.69%
|
29.60
|
29.80
|
28.00
|
28.90
|
28.90
|
11.23
|
30,500
|
|
6/23/2014
|
-0.10 / -0.34%
|
29.80
|
29.80
|
29.70
|
29.70
|
29.70
|
11.54
|
630
|
|
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
|
|
|