Closing price on 7/3/2017
|
|
Open |
42.40 |
High |
42.40 |
Low |
41.60 |
Volume |
96,940 |
Split-adjusted Price |
23.24 |
|
|
C32 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/3/2017
|
-0.65 / -1.53%
|
42.40
|
42.40
|
41.60
|
41.75
|
41.80
|
23.24
|
96,940
|
|
6/30/2017
|
-0.40 / -0.93%
|
42.80
|
42.80
|
42.00
|
42.40
|
42.20
|
23.61
|
176,040
|
|
6/29/2017
|
-0.10 / -0.23%
|
42.90
|
43.00
|
42.60
|
42.80
|
42.79
|
23.83
|
178,140
|
|
6/28/2017
|
+0.20 / +0.47%
|
42.30
|
42.90
|
42.20
|
42.90
|
42.59
|
23.89
|
169,440
|
|
6/27/2017
|
-1.30 / -2.95%
|
44.10
|
44.10
|
42.50
|
42.70
|
43.19
|
23.77
|
217,700
|
|
6/26/2017
|
-0.90 / -2.00%
|
45.00
|
45.00
|
43.80
|
44.00
|
44.23
|
24.50
|
209,430
|
|
6/23/2017
|
0.00 / 0.00%
|
45.00
|
46.00
|
44.90
|
44.90
|
45.28
|
25.00
|
249,860
|
|
6/22/2017
|
+2.40 / +5.65%
|
42.80
|
44.90
|
42.50
|
44.90
|
43.68
|
25.00
|
375,050
|
|
6/21/2017
|
-9.50 / -18.27%
|
42.50
|
43.90
|
42.35
|
42.50
|
42.62
|
23.66
|
230,430
|
|
6/20/2017
|
-0.40 / -0.76%
|
52.50
|
52.50
|
52.00
|
52.00
|
52.11
|
23.57
|
253,240
|
|
6/19/2017
|
-0.10 / -0.19%
|
52.50
|
53.00
|
52.00
|
52.40
|
52.53
|
23.75
|
182,910
|
|
6/16/2017
|
+0.10 / +0.19%
|
52.50
|
52.70
|
52.40
|
52.50
|
52.48
|
23.80
|
117,790
|
|
6/15/2017
|
+0.40 / +0.77%
|
52.00
|
52.70
|
51.50
|
52.40
|
52.32
|
23.75
|
163,420
|
|
6/14/2017
|
-0.40 / -0.76%
|
52.10
|
52.40
|
51.70
|
52.00
|
52.11
|
23.57
|
99,090
|
|
6/13/2017
|
+0.10 / +0.19%
|
52.00
|
52.40
|
51.30
|
52.40
|
51.71
|
23.75
|
140,700
|
|
6/12/2017
|
-0.10 / -0.19%
|
52.40
|
52.40
|
51.90
|
52.30
|
52.10
|
23.71
|
86,430
|
|
6/9/2017
|
-0.20 / -0.38%
|
52.40
|
52.90
|
52.00
|
52.40
|
52.48
|
23.75
|
118,870
|
|
6/8/2017
|
-0.40 / -0.75%
|
53.00
|
53.10
|
52.00
|
52.60
|
52.73
|
23.84
|
259,580
|
|
6/7/2017
|
+0.30 / +0.57%
|
53.10
|
53.60
|
52.70
|
53.00
|
53.10
|
24.02
|
382,030
|
|
6/6/2017
|
0.00 / 0.00%
|
53.20
|
53.30
|
52.50
|
52.70
|
52.73
|
23.89
|
171,390
|
|
6/5/2017
|
+0.50 / +0.96%
|
52.50
|
53.20
|
52.50
|
52.70
|
52.80
|
23.89
|
345,080
|
|
6/2/2017
|
+1.80 / +3.57%
|
51.00
|
52.30
|
50.80
|
52.20
|
51.72
|
23.66
|
333,490
|
|
6/1/2017
|
+0.60 / +1.20%
|
49.80
|
50.70
|
49.70
|
50.40
|
50.24
|
22.84
|
98,380
|
|
5/31/2017
|
-0.70 / -1.39%
|
50.10
|
50.60
|
49.60
|
49.80
|
50.05
|
22.57
|
240,160
|
|
5/30/2017
|
-1.20 / -2.32%
|
51.30
|
52.00
|
50.50
|
50.50
|
50.93
|
22.89
|
241,760
|
|
5/29/2017
|
0.00 / 0.00%
|
53.00
|
53.30
|
51.70
|
51.70
|
52.61
|
23.43
|
327,570
|
|
5/26/2017
|
+3.30 / +6.82%
|
48.40
|
51.70
|
48.40
|
51.70
|
50.64
|
23.43
|
569,590
|
|
5/25/2017
|
+1.40 / +2.98%
|
47.20
|
48.80
|
47.00
|
48.40
|
48.07
|
21.94
|
203,630
|
|
5/24/2017
|
-0.50 / -1.05%
|
47.50
|
47.80
|
46.80
|
47.00
|
47.21
|
21.30
|
107,130
|
|
5/23/2017
|
-0.50 / -1.04%
|
48.00
|
48.20
|
47.40
|
47.50
|
47.66
|
21.53
|
80,490
|
|
|