Closing price on 9/29/2014
|
|
Open |
32.50 |
High |
32.50 |
Low |
32.30 |
Volume |
510 |
Split-adjusted Price |
12.55 |
|
|
C32 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/29/2014
|
-0.20 / -0.62%
|
32.50
|
32.50
|
32.30
|
32.30
|
32.30
|
12.55
|
510
|
|
9/26/2014
|
+1.00 / +3.17%
|
31.60
|
32.80
|
31.40
|
32.50
|
32.50
|
12.63
|
350
|
|
9/25/2014
|
-0.40 / -1.25%
|
33.30
|
33.30
|
31.50
|
31.50
|
31.50
|
12.24
|
7,370
|
|
9/24/2014
|
0.00 / 0.00%
|
31.20
|
31.90
|
31.10
|
31.90
|
31.90
|
12.40
|
590
|
|
9/23/2014
|
0.00 / 0.00%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
12.40
|
0
|
|
9/22/2014
|
-0.10 / -0.31%
|
32.00
|
32.00
|
31.10
|
31.90
|
31.90
|
12.40
|
1,260
|
|
9/19/2014
|
+0.80 / +2.56%
|
32.90
|
32.90
|
31.50
|
32.00
|
32.00
|
12.43
|
1,030
|
|
9/18/2014
|
-1.20 / -3.70%
|
32.00
|
32.00
|
31.20
|
31.20
|
31.20
|
12.12
|
5,560
|
|
9/17/2014
|
+0.10 / +0.31%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
12.59
|
330
|
|
9/16/2014
|
-0.40 / -1.22%
|
32.10
|
32.30
|
32.00
|
32.30
|
32.30
|
12.55
|
5,160
|
|
9/15/2014
|
+0.20 / +0.62%
|
32.00
|
33.00
|
32.00
|
32.70
|
32.70
|
12.71
|
6,600
|
|
9/12/2014
|
+0.30 / +0.93%
|
32.80
|
32.80
|
32.50
|
32.50
|
32.50
|
12.63
|
12,900
|
|
9/11/2014
|
+0.10 / +0.31%
|
32.20
|
32.20
|
31.90
|
32.20
|
32.20
|
12.51
|
76,530
|
|
9/10/2014
|
+0.70 / +2.23%
|
31.40
|
32.10
|
31.00
|
32.10
|
32.10
|
12.47
|
14,730
|
|
9/9/2014
|
-1.20 / -3.68%
|
32.50
|
32.50
|
31.40
|
31.40
|
31.40
|
12.20
|
4,170
|
|
9/8/2014
|
+0.10 / +0.31%
|
32.50
|
32.80
|
32.40
|
32.60
|
32.60
|
12.67
|
17,110
|
|
9/5/2014
|
+0.40 / +1.25%
|
32.10
|
32.50
|
31.10
|
32.50
|
32.50
|
12.63
|
2,330
|
|
9/4/2014
|
+0.10 / +0.31%
|
31.90
|
32.50
|
31.90
|
32.10
|
32.10
|
12.47
|
13,370
|
|
9/3/2014
|
+0.20 / +0.63%
|
31.00
|
32.20
|
31.00
|
32.00
|
32.00
|
12.43
|
13,100
|
|
8/29/2014
|
-0.20 / -0.63%
|
31.90
|
31.90
|
31.80
|
31.80
|
31.80
|
12.36
|
7,060
|
|
8/28/2014
|
+1.00 / +3.23%
|
32.30
|
32.30
|
31.10
|
32.00
|
32.00
|
12.43
|
6,240
|
|
8/27/2014
|
-1.30 / -4.02%
|
32.90
|
32.90
|
30.90
|
31.00
|
31.00
|
12.05
|
51,220
|
|
8/26/2014
|
+0.70 / +2.22%
|
32.30
|
32.40
|
31.40
|
32.30
|
32.30
|
12.55
|
4,160
|
|
8/25/2014
|
-1.60 / -4.82%
|
33.20
|
33.20
|
31.10
|
31.60
|
31.60
|
12.28
|
69,850
|
|
8/22/2014
|
+0.40 / +1.22%
|
32.90
|
33.40
|
32.90
|
33.20
|
33.20
|
12.90
|
18,420
|
|
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
|
|
|