Closing price on 8/18/2015
|
|
Open |
31.00 |
High |
31.00 |
Low |
30.20 |
Volume |
22,930 |
Split-adjusted Price |
12.86 |
|
|
C32 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/18/2015
|
+0.20 / +0.66%
|
31.00
|
31.00
|
30.20
|
30.60
|
30.22
|
12.86
|
22,930
|
|
8/17/2015
|
-0.10 / -0.33%
|
31.00
|
31.50
|
30.20
|
30.40
|
30.64
|
12.77
|
15,210
|
|
8/14/2015
|
-0.40 / -1.29%
|
30.90
|
30.90
|
30.50
|
30.50
|
30.70
|
12.82
|
4,430
|
|
8/13/2015
|
0.00 / 0.00%
|
30.60
|
30.90
|
30.50
|
30.90
|
30.58
|
12.98
|
4,480
|
|
8/12/2015
|
-0.10 / -0.32%
|
30.90
|
31.00
|
30.90
|
30.90
|
30.91
|
12.98
|
4,270
|
|
8/11/2015
|
-0.50 / -1.59%
|
31.50
|
31.50
|
30.90
|
31.00
|
31.01
|
13.03
|
20,190
|
|
8/10/2015
|
+0.50 / +1.61%
|
31.00
|
31.50
|
31.00
|
31.50
|
31.25
|
13.24
|
2,980
|
|
8/7/2015
|
0.00 / 0.00%
|
31.20
|
31.20
|
31.00
|
31.00
|
31.03
|
13.03
|
22,910
|
|
8/6/2015
|
-0.30 / -0.96%
|
31.30
|
31.30
|
31.00
|
31.00
|
31.12
|
13.03
|
10,380
|
|
8/5/2015
|
-0.10 / -0.32%
|
31.30
|
31.30
|
31.00
|
31.30
|
31.16
|
13.15
|
16,720
|
|
8/4/2015
|
-0.10 / -0.32%
|
31.50
|
32.50
|
31.00
|
31.40
|
31.30
|
13.19
|
7,700
|
|
8/3/2015
|
0.00 / 0.00%
|
31.00
|
31.50
|
31.00
|
31.50
|
31.01
|
13.24
|
44,020
|
|
7/31/2015
|
+0.50 / +1.61%
|
31.80
|
31.80
|
31.00
|
31.50
|
31.06
|
13.24
|
5,860
|
|
7/30/2015
|
-0.30 / -0.96%
|
31.30
|
31.90
|
31.00
|
31.00
|
31.12
|
13.03
|
14,880
|
|
7/29/2015
|
+0.40 / +1.29%
|
30.90
|
31.40
|
30.90
|
31.30
|
31.04
|
13.15
|
14,400
|
|
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
|
|
|