Closing price on 8/21/2014
|
|
Open |
33.20 |
High |
33.20 |
Low |
32.80 |
Volume |
42,870 |
Split-adjusted Price |
12.74 |
|
|
C32 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/21/2014
|
-0.20 / -0.61%
|
33.20
|
33.20
|
32.80
|
32.80
|
32.80
|
12.74
|
42,870
|
|
8/20/2014
|
+0.10 / +0.30%
|
33.30
|
33.30
|
32.90
|
33.00
|
33.00
|
12.82
|
23,900
|
|
8/19/2014
|
0.00 / 0.00%
|
32.80
|
33.00
|
32.80
|
32.90
|
32.90
|
12.78
|
17,880
|
|
8/18/2014
|
-0.10 / -0.30%
|
32.90
|
32.90
|
32.80
|
32.90
|
32.90
|
12.78
|
31,840
|
|
8/15/2014
|
0.00 / 0.00%
|
32.90
|
33.00
|
32.90
|
33.00
|
33.00
|
12.82
|
3,790
|
|
8/14/2014
|
+0.30 / +0.92%
|
32.70
|
34.40
|
32.70
|
33.00
|
33.00
|
12.82
|
14,570
|
|
8/13/2014
|
-0.20 / -0.61%
|
32.80
|
33.00
|
32.60
|
32.70
|
32.70
|
12.71
|
15,200
|
|
8/12/2014
|
-0.40 / -1.20%
|
33.20
|
33.20
|
32.90
|
32.90
|
32.90
|
12.78
|
2,130
|
|
8/11/2014
|
-0.40 / -1.19%
|
34.50
|
34.50
|
33.20
|
33.30
|
33.30
|
12.94
|
9,440
|
|
8/8/2014
|
0.00 / 0.00%
|
33.70
|
34.70
|
33.70
|
33.70
|
33.70
|
13.09
|
27,360
|
|
8/7/2014
|
+1.20 / +3.69%
|
32.50
|
33.70
|
32.50
|
33.70
|
33.70
|
13.09
|
78,640
|
|
8/6/2014
|
-0.30 / -0.91%
|
32.60
|
33.00
|
32.50
|
32.50
|
32.50
|
12.63
|
17,400
|
|
8/5/2014
|
-0.20 / -0.61%
|
32.50
|
32.90
|
32.40
|
32.80
|
32.80
|
12.74
|
18,480
|
|
8/4/2014
|
-0.30 / -0.90%
|
33.10
|
33.10
|
32.60
|
33.00
|
33.00
|
12.82
|
6,520
|
|
8/1/2014
|
+0.30 / +0.91%
|
33.40
|
33.40
|
33.00
|
33.30
|
33.30
|
12.94
|
810
|
|
7/31/2014
|
+0.40 / +1.23%
|
33.20
|
33.20
|
32.50
|
33.00
|
33.00
|
12.82
|
28,000
|
|
7/30/2014
|
-0.60 / -1.81%
|
33.70
|
33.70
|
32.60
|
32.60
|
32.60
|
12.67
|
11,040
|
|
7/29/2014
|
+0.80 / +2.47%
|
32.40
|
33.20
|
32.30
|
33.20
|
33.20
|
12.90
|
100,950
|
|
7/28/2014
|
-0.20 / -0.61%
|
32.60
|
32.60
|
31.30
|
32.40
|
32.40
|
12.59
|
81,440
|
|
7/25/2014
|
-0.50 / -1.51%
|
33.90
|
33.90
|
32.60
|
32.60
|
32.60
|
12.67
|
1,000
|
|
7/24/2014
|
+0.60 / +1.85%
|
32.50
|
33.40
|
32.50
|
33.10
|
33.10
|
12.86
|
46,230
|
|
7/23/2014
|
-0.70 / -2.11%
|
35.40
|
35.40
|
32.50
|
32.50
|
32.50
|
12.63
|
8,130
|
|
7/22/2014
|
0.00 / 0.00%
|
33.10
|
33.20
|
33.10
|
33.20
|
33.20
|
12.90
|
67,960
|
|
7/21/2014
|
+0.20 / +0.61%
|
33.00
|
33.40
|
33.00
|
33.20
|
33.20
|
12.90
|
48,140
|
|
7/18/2014
|
-0.20 / -0.60%
|
33.20
|
33.80
|
32.50
|
33.00
|
33.00
|
12.82
|
22,500
|
|
7/17/2014
|
0.00 / 0.00%
|
33.20
|
33.20
|
33.20
|
33.20
|
33.20
|
12.90
|
30
|
|
7/16/2014
|
-0.40 / -1.19%
|
33.60
|
33.60
|
32.50
|
33.20
|
33.20
|
12.90
|
10,920
|
|
7/15/2014
|
+1.80 / +5.66%
|
32.00
|
33.90
|
32.00
|
33.60
|
33.60
|
13.06
|
44,860
|
|
7/14/2014
|
+0.60 / +1.92%
|
31.20
|
31.80
|
31.20
|
31.80
|
31.80
|
12.36
|
14,770
|
|
7/11/2014
|
+0.20 / +0.65%
|
32.30
|
32.30
|
31.10
|
31.20
|
31.20
|
12.12
|
8,050
|
|
|