Closing price on 7/9/2014
|
|
Open |
30.90 |
High |
31.10 |
Low |
30.90 |
Volume |
11,160 |
Split-adjusted Price |
12.05 |
|
|
C32 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
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
|
|
|