Closing price on 9/18/2015
|
|
Open |
30.60 |
High |
30.70 |
Low |
30.40 |
Volume |
15,820 |
Split-adjusted Price |
12.77 |
|
|
C32 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/18/2015
|
-0.40 / -1.30%
|
30.60
|
30.70
|
30.40
|
30.40
|
30.47
|
12.77
|
15,820
|
|
9/17/2015
|
0.00 / 0.00%
|
30.50
|
31.00
|
30.40
|
30.80
|
30.47
|
12.94
|
13,850
|
|
9/16/2015
|
+0.60 / +1.99%
|
30.30
|
30.80
|
30.30
|
30.80
|
30.55
|
12.94
|
190
|
|
9/15/2015
|
+0.40 / +1.34%
|
30.50
|
30.50
|
30.20
|
30.20
|
30.35
|
12.69
|
10,010
|
|
9/14/2015
|
-0.50 / -1.65%
|
30.50
|
31.00
|
29.80
|
29.80
|
30.00
|
12.52
|
21,930
|
|
9/11/2015
|
0.00 / 0.00%
|
30.00
|
30.50
|
30.00
|
30.30
|
30.10
|
12.73
|
3,090
|
|
9/10/2015
|
+0.10 / +0.33%
|
30.30
|
30.50
|
30.00
|
30.30
|
30.08
|
12.73
|
12,000
|
|
9/9/2015
|
+0.40 / +1.34%
|
30.00
|
30.20
|
30.00
|
30.20
|
30.10
|
12.69
|
2,180
|
|
9/8/2015
|
+0.30 / +1.02%
|
29.60
|
29.80
|
29.60
|
29.80
|
29.70
|
12.52
|
49,120
|
|
9/7/2015
|
0.00 / 0.00%
|
29.60
|
29.80
|
29.50
|
29.50
|
29.60
|
12.40
|
8,340
|
|
9/4/2015
|
-0.20 / -0.67%
|
29.80
|
29.90
|
29.50
|
29.50
|
29.63
|
12.40
|
42,210
|
|
9/3/2015
|
-0.20 / -0.67%
|
29.60
|
29.70
|
29.50
|
29.70
|
29.54
|
12.48
|
8,870
|
|
9/1/2015
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
12.56
|
0
|
|
8/31/2015
|
0.00 / 0.00%
|
29.60
|
29.90
|
29.50
|
29.90
|
29.62
|
12.56
|
11,580
|
|
8/28/2015
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.70
|
29.90
|
29.85
|
12.56
|
640
|
|
8/27/2015
|
+0.10 / +0.34%
|
29.80
|
29.90
|
29.50
|
29.90
|
29.63
|
12.56
|
4,860
|
|
8/26/2015
|
+0.30 / +1.02%
|
29.50
|
29.80
|
29.40
|
29.80
|
29.46
|
12.52
|
17,720
|
|
8/25/2015
|
-0.30 / -1.01%
|
29.90
|
29.90
|
28.90
|
29.50
|
29.04
|
12.40
|
10,710
|
|
8/24/2015
|
-1.10 / -3.56%
|
30.80
|
30.80
|
29.80
|
29.80
|
30.30
|
12.52
|
13,730
|
|
8/21/2015
|
+0.70 / +2.32%
|
30.00
|
30.90
|
29.80
|
30.90
|
30.09
|
12.98
|
3,490
|
|
8/20/2015
|
0.00 / 0.00%
|
30.80
|
30.80
|
30.20
|
30.20
|
30.24
|
12.69
|
11,310
|
|
8/19/2015
|
-0.40 / -1.31%
|
30.30
|
30.40
|
30.20
|
30.20
|
30.22
|
12.69
|
22,600
|
|
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
|
|
|