|
Closing price on 8/20/2018
|
|
| Open |
26.00 |
| High |
26.40 |
| Low |
26.00 |
| Volume |
35,820 |
| Split-adjusted Price |
17.20 |
|
|
C32 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2018
|
+0.10 / +0.38%
|
26.00
|
26.40
|
26.00
|
26.10
|
26.16
|
17.20
|
35,820
|
|
|
8/17/2018
|
-0.20 / -0.76%
|
26.35
|
26.35
|
26.00
|
26.00
|
26.12
|
17.14
|
32,120
|
|
|
8/16/2018
|
+0.10 / +0.38%
|
26.10
|
26.40
|
26.00
|
26.20
|
26.09
|
17.27
|
9,850
|
|
|
8/15/2018
|
-0.40 / -1.51%
|
26.50
|
26.50
|
26.10
|
26.10
|
26.20
|
17.20
|
25,420
|
|
|
8/14/2018
|
+0.15 / +0.57%
|
26.35
|
26.50
|
26.20
|
26.50
|
26.30
|
17.47
|
22,320
|
|
|
8/13/2018
|
+0.05 / +0.19%
|
26.15
|
26.40
|
26.15
|
26.35
|
26.26
|
17.37
|
20,680
|
|
|
8/10/2018
|
+0.25 / +0.96%
|
26.35
|
26.35
|
26.00
|
26.30
|
26.25
|
17.33
|
28,760
|
|
|
8/9/2018
|
-0.30 / -1.14%
|
26.05
|
26.30
|
25.90
|
26.05
|
26.05
|
17.17
|
56,430
|
|
|
8/8/2018
|
+0.05 / +0.19%
|
26.25
|
26.40
|
26.00
|
26.35
|
26.09
|
17.37
|
15,790
|
|
|
8/7/2018
|
+0.30 / +1.15%
|
26.00
|
26.40
|
26.00
|
26.30
|
26.23
|
17.33
|
1,220
|
|
|
8/6/2018
|
-0.40 / -1.52%
|
26.40
|
26.45
|
25.90
|
26.00
|
25.98
|
17.14
|
30,990
|
|
|
8/3/2018
|
+0.45 / +1.73%
|
26.00
|
26.40
|
25.95
|
26.40
|
26.23
|
17.40
|
24,440
|
|
|
8/2/2018
|
-0.15 / -0.57%
|
26.10
|
26.50
|
25.90
|
25.95
|
26.03
|
17.10
|
21,550
|
|
|
8/1/2018
|
-0.30 / -1.14%
|
26.40
|
26.65
|
26.05
|
26.10
|
26.18
|
17.20
|
19,100
|
|
|
7/31/2018
|
-0.30 / -1.12%
|
26.80
|
26.80
|
26.25
|
26.40
|
26.41
|
17.40
|
10,830
|
|
|
7/30/2018
|
+0.65 / +2.50%
|
27.00
|
27.00
|
26.20
|
26.70
|
26.67
|
17.60
|
21,900
|
|
|
7/27/2018
|
-0.15 / -0.57%
|
26.40
|
26.50
|
26.00
|
26.05
|
26.17
|
17.17
|
21,210
|
|
|
7/26/2018
|
-0.25 / -0.95%
|
26.30
|
26.40
|
25.90
|
26.20
|
26.04
|
17.27
|
27,300
|
|
|
7/25/2018
|
+0.45 / +1.73%
|
26.60
|
26.60
|
26.10
|
26.45
|
26.27
|
17.43
|
11,800
|
|
|
7/24/2018
|
-0.40 / -1.52%
|
26.30
|
26.90
|
25.60
|
26.00
|
26.12
|
17.14
|
19,950
|
|
|
7/23/2018
|
+0.40 / +1.54%
|
26.30
|
26.80
|
26.10
|
26.40
|
26.45
|
17.40
|
32,970
|
|
|
7/20/2018
|
+0.20 / +0.78%
|
25.80
|
26.35
|
25.80
|
26.00
|
26.04
|
17.14
|
24,230
|
|
|
7/19/2018
|
+1.45 / +5.95%
|
24.20
|
25.80
|
24.10
|
25.80
|
25.10
|
17.00
|
57,720
|
|
|
7/18/2018
|
+0.75 / +3.18%
|
23.60
|
24.50
|
23.60
|
24.35
|
24.12
|
16.05
|
25,990
|
|
|
7/17/2018
|
-0.05 / -0.21%
|
23.65
|
23.65
|
23.05
|
23.60
|
23.48
|
15.55
|
10,390
|
|
|
7/16/2018
|
+0.45 / +1.94%
|
23.20
|
24.20
|
23.00
|
23.65
|
23.17
|
15.59
|
16,100
|
|
|
7/13/2018
|
-0.10 / -0.43%
|
23.50
|
24.00
|
23.00
|
23.20
|
23.20
|
15.29
|
28,230
|
|
|
7/12/2018
|
-0.30 / -1.27%
|
23.30
|
23.65
|
23.00
|
23.30
|
23.18
|
15.36
|
14,670
|
|
|
7/11/2018
|
-0.45 / -1.87%
|
24.00
|
24.00
|
23.00
|
23.60
|
23.25
|
15.55
|
52,420
|
|
|
7/10/2018
|
-0.15 / -0.62%
|
24.10
|
24.20
|
23.00
|
24.05
|
23.87
|
15.85
|
35,900
|
|
|