Closing price on 7/28/2015
|
|
Open |
31.00 |
High |
31.00 |
Low |
30.50 |
Volume |
5,860 |
Split-adjusted Price |
12.98 |
|
|
C32 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/28/2015
|
-0.10 / -0.32%
|
31.00
|
31.00
|
30.50
|
30.90
|
30.55
|
12.98
|
5,860
|
|
7/27/2015
|
-0.20 / -0.64%
|
31.20
|
31.20
|
30.50
|
31.00
|
30.65
|
13.03
|
8,580
|
|
7/24/2015
|
+0.30 / +0.97%
|
31.00
|
31.20
|
31.00
|
31.20
|
31.17
|
13.11
|
3,850
|
|
7/23/2015
|
-0.10 / -0.32%
|
31.00
|
31.40
|
30.90
|
30.90
|
31.04
|
12.98
|
11,760
|
|
7/22/2015
|
+0.90 / +2.99%
|
30.30
|
31.00
|
30.30
|
31.00
|
30.79
|
13.03
|
4,580
|
|
7/21/2015
|
+0.10 / +0.33%
|
30.00
|
30.10
|
30.00
|
30.10
|
30.07
|
12.65
|
5,520
|
|
7/20/2015
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
12.61
|
19,600
|
|
7/17/2015
|
-0.50 / -1.64%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
12.61
|
2,000
|
|
7/16/2015
|
+0.50 / +1.67%
|
30.00
|
30.50
|
29.90
|
30.50
|
30.00
|
12.82
|
2,480
|
|
7/15/2015
|
-0.10 / -0.33%
|
30.00
|
30.00
|
29.70
|
30.00
|
29.91
|
12.61
|
11,400
|
|
7/14/2015
|
-0.40 / -1.31%
|
30.30
|
30.30
|
29.90
|
30.10
|
30.10
|
12.65
|
37,640
|
|
7/13/2015
|
-0.40 / -1.29%
|
30.30
|
30.50
|
30.10
|
30.50
|
30.30
|
12.82
|
9,670
|
|
7/10/2015
|
-0.10 / -0.32%
|
30.70
|
31.00
|
30.60
|
30.90
|
30.68
|
12.98
|
2,340
|
|
7/9/2015
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
13.03
|
0
|
|
7/8/2015
|
-1.00 / -3.13%
|
31.00
|
31.00
|
30.60
|
31.00
|
30.77
|
13.03
|
2,210
|
|
7/7/2015
|
+1.00 / +3.23%
|
31.00
|
32.00
|
30.70
|
32.00
|
30.86
|
13.45
|
18,080
|
|
7/6/2015
|
0.00 / 0.00%
|
31.00
|
31.00
|
30.70
|
31.00
|
30.99
|
13.03
|
22,490
|
|
7/3/2015
|
+0.10 / +0.32%
|
31.00
|
31.00
|
30.80
|
31.00
|
30.95
|
13.03
|
90
|
|
7/2/2015
|
-0.10 / -0.32%
|
30.80
|
30.90
|
30.80
|
30.90
|
30.82
|
12.98
|
3,050
|
|
7/1/2015
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
13.03
|
0
|
|
6/30/2015
|
0.00 / 0.00%
|
31.40
|
31.40
|
30.50
|
31.00
|
30.61
|
13.03
|
2,450
|
|
6/29/2015
|
+0.50 / +1.64%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
13.03
|
100
|
|
6/26/2015
|
-0.90 / -2.87%
|
31.30
|
31.30
|
30.50
|
30.50
|
30.53
|
12.82
|
4,520
|
|
6/25/2015
|
+0.10 / +0.32%
|
31.20
|
31.40
|
31.20
|
31.40
|
31.30
|
13.19
|
410
|
|
6/24/2015
|
+0.10 / +0.32%
|
31.10
|
31.40
|
31.00
|
31.30
|
31.20
|
13.15
|
6,530
|
|
6/23/2015
|
+0.20 / +0.65%
|
30.90
|
31.20
|
30.90
|
31.20
|
31.05
|
13.11
|
2,210
|
|
6/22/2015
|
-0.50 / -1.59%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
13.03
|
3,930
|
|
6/19/2015
|
+0.40 / +1.29%
|
31.50
|
31.50
|
31.00
|
31.50
|
31.00
|
13.24
|
10,580
|
|
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
|
|
|