|
Closing price on 8/28/2017
|
|
| Open |
34.60 |
| High |
35.45 |
| Low |
34.00 |
| Volume |
76,420 |
| Split-adjusted Price |
19.65 |
|
|
C32 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2017
|
-0.15 / -0.42%
|
34.60
|
35.45
|
34.00
|
35.30
|
35.03
|
19.65
|
76,420
|
|
|
8/25/2017
|
+0.25 / +0.71%
|
35.05
|
35.80
|
34.95
|
35.45
|
35.26
|
19.74
|
83,470
|
|
|
8/24/2017
|
-0.50 / -1.40%
|
35.85
|
36.00
|
35.00
|
35.20
|
35.26
|
19.60
|
120,920
|
|
|
8/23/2017
|
-0.25 / -0.70%
|
35.80
|
35.95
|
35.30
|
35.70
|
35.57
|
19.88
|
34,800
|
|
|
8/22/2017
|
-0.05 / -0.14%
|
36.10
|
36.10
|
35.20
|
35.95
|
35.64
|
20.02
|
103,730
|
|
|
8/21/2017
|
-0.35 / -0.96%
|
36.30
|
36.30
|
35.80
|
36.00
|
36.00
|
20.04
|
82,630
|
|
|
8/18/2017
|
-0.05 / -0.14%
|
36.10
|
36.40
|
35.70
|
36.35
|
35.91
|
20.24
|
149,970
|
|
|
8/17/2017
|
0.00 / 0.00%
|
36.30
|
36.90
|
36.00
|
36.40
|
36.24
|
20.27
|
114,170
|
|
|
8/16/2017
|
-0.40 / -1.09%
|
36.70
|
36.90
|
36.40
|
36.40
|
36.60
|
20.27
|
69,010
|
|
|
8/15/2017
|
0.00 / 0.00%
|
36.80
|
37.00
|
36.60
|
36.80
|
36.77
|
20.49
|
54,740
|
|
|
8/14/2017
|
+0.40 / +1.10%
|
36.50
|
37.30
|
36.40
|
36.80
|
36.72
|
20.49
|
51,850
|
|
|
8/11/2017
|
-0.20 / -0.55%
|
36.60
|
36.80
|
36.00
|
36.40
|
36.17
|
20.27
|
163,250
|
|
|
8/10/2017
|
-0.20 / -0.54%
|
37.00
|
37.00
|
36.50
|
36.60
|
36.69
|
20.38
|
55,170
|
|
|
8/9/2017
|
-0.50 / -1.34%
|
37.30
|
37.60
|
36.70
|
36.80
|
36.93
|
20.49
|
82,480
|
|
|
8/8/2017
|
-0.10 / -0.27%
|
37.25
|
37.80
|
37.10
|
37.30
|
37.36
|
20.77
|
66,680
|
|
|
8/7/2017
|
-0.20 / -0.53%
|
38.00
|
38.00
|
37.20
|
37.40
|
37.46
|
20.82
|
112,750
|
|
|
8/4/2017
|
+0.60 / +1.62%
|
37.80
|
37.80
|
37.00
|
37.60
|
37.23
|
20.93
|
85,570
|
|
|
8/3/2017
|
-0.85 / -2.25%
|
37.80
|
38.00
|
37.00
|
37.00
|
37.38
|
20.60
|
116,120
|
|
|
8/2/2017
|
-0.25 / -0.66%
|
37.70
|
38.75
|
37.55
|
37.85
|
37.77
|
21.07
|
55,180
|
|
|
8/1/2017
|
+0.45 / +1.20%
|
38.50
|
38.55
|
37.70
|
38.10
|
38.26
|
21.21
|
85,840
|
|
|
7/31/2017
|
-0.65 / -1.70%
|
38.90
|
38.90
|
37.50
|
37.65
|
37.90
|
20.96
|
52,930
|
|
|
7/28/2017
|
-0.05 / -0.13%
|
38.35
|
38.90
|
38.30
|
38.30
|
38.38
|
21.32
|
53,100
|
|
|
7/27/2017
|
-0.95 / -2.42%
|
39.40
|
39.50
|
38.35
|
38.35
|
39.03
|
21.35
|
127,480
|
|
|
7/26/2017
|
+1.90 / +5.08%
|
38.60
|
39.50
|
37.50
|
39.30
|
38.63
|
21.88
|
114,200
|
|
|
7/25/2017
|
0.00 / 0.00%
|
37.00
|
37.90
|
37.00
|
37.40
|
37.40
|
20.82
|
18,130
|
|
|
7/24/2017
|
-0.40 / -1.06%
|
37.80
|
38.00
|
36.90
|
37.40
|
37.38
|
20.82
|
71,850
|
|
|
7/21/2017
|
0.00 / 0.00%
|
37.80
|
38.85
|
36.70
|
37.80
|
37.92
|
21.05
|
140,840
|
|
|
7/20/2017
|
-0.80 / -2.07%
|
38.00
|
38.45
|
36.60
|
37.80
|
37.56
|
21.05
|
158,790
|
|
|
7/19/2017
|
-0.40 / -1.03%
|
39.00
|
39.50
|
37.70
|
38.60
|
38.52
|
21.49
|
336,960
|
|
|
7/18/2017
|
-2.00 / -4.88%
|
40.60
|
41.00
|
39.00
|
39.00
|
39.90
|
21.71
|
138,040
|
|
|