|
Closing price on 1/4/2017
|
|
| Open |
47.80 |
| High |
48.20 |
| Low |
47.10 |
| Volume |
193,280 |
| Split-adjusted Price |
21.46 |
|
|
C32 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2017
|
-0.55 / -1.15%
|
47.80
|
48.20
|
47.10
|
47.35
|
47.76
|
21.46
|
193,280
|
|
|
1/3/2017
|
+0.70 / +1.48%
|
47.20
|
48.20
|
47.20
|
47.90
|
47.85
|
21.71
|
278,000
|
|
|
12/30/2016
|
-1.35 / -2.78%
|
47.00
|
48.50
|
46.80
|
47.20
|
47.36
|
21.39
|
666,410
|
|
|
12/29/2016
|
-0.45 / -0.92%
|
49.50
|
49.50
|
48.50
|
48.55
|
48.78
|
22.01
|
80,960
|
|
|
12/28/2016
|
-2.00 / -3.92%
|
51.00
|
51.60
|
48.70
|
49.00
|
49.24
|
22.21
|
146,180
|
|
|
12/27/2016
|
+2.20 / +4.51%
|
48.80
|
51.50
|
45.40
|
51.00
|
46.94
|
23.12
|
3,658,300
|
|
|
12/26/2016
|
-0.20 / -0.41%
|
48.60
|
49.20
|
48.50
|
48.80
|
48.84
|
22.12
|
41,950
|
|
|
12/23/2016
|
-0.80 / -1.61%
|
49.80
|
49.80
|
48.60
|
49.00
|
49.19
|
22.21
|
153,400
|
|
|
12/22/2016
|
-1.20 / -2.35%
|
51.00
|
51.40
|
49.80
|
49.80
|
50.32
|
22.57
|
80,160
|
|
|
12/21/2016
|
-1.00 / -1.92%
|
51.70
|
51.90
|
51.00
|
51.00
|
51.37
|
23.12
|
62,450
|
|
|
12/20/2016
|
0.00 / 0.00%
|
52.00
|
52.90
|
51.10
|
52.00
|
52.14
|
23.57
|
64,230
|
|
|
12/19/2016
|
+1.20 / +2.36%
|
50.40
|
52.80
|
50.40
|
52.00
|
51.56
|
23.57
|
109,860
|
|
|
12/16/2016
|
-0.50 / -0.97%
|
50.80
|
51.00
|
49.90
|
50.80
|
50.27
|
23.03
|
47,740
|
|
|
12/15/2016
|
0.00 / 0.00%
|
51.90
|
53.50
|
50.60
|
51.30
|
51.49
|
23.25
|
96,000
|
|
|
12/14/2016
|
+3.30 / +6.88%
|
48.00
|
51.30
|
46.60
|
51.30
|
49.43
|
23.25
|
252,450
|
|
|
12/13/2016
|
-3.60 / -6.98%
|
48.00
|
49.90
|
48.00
|
48.00
|
48.17
|
21.76
|
323,780
|
|
|
12/12/2016
|
-3.80 / -6.86%
|
52.10
|
52.80
|
51.60
|
51.60
|
51.66
|
23.39
|
196,300
|
|
|
12/9/2016
|
-1.60 / -2.81%
|
57.00
|
57.00
|
55.00
|
55.40
|
55.64
|
25.11
|
163,300
|
|
|
12/8/2016
|
-0.50 / -0.87%
|
58.00
|
58.00
|
57.00
|
57.00
|
57.15
|
25.84
|
74,070
|
|
|
12/7/2016
|
+0.40 / +0.70%
|
57.00
|
58.50
|
57.00
|
57.50
|
57.99
|
26.06
|
91,010
|
|
|
12/6/2016
|
-0.70 / -1.21%
|
57.60
|
58.00
|
57.10
|
57.10
|
57.45
|
25.88
|
77,300
|
|
|
12/5/2016
|
-0.20 / -0.34%
|
58.00
|
58.40
|
57.50
|
57.80
|
57.94
|
26.20
|
43,130
|
|
|
12/2/2016
|
-0.50 / -0.85%
|
58.50
|
58.50
|
57.90
|
58.00
|
58.13
|
26.29
|
30,670
|
|
|
12/1/2016
|
+1.30 / +2.27%
|
57.00
|
59.40
|
57.00
|
58.50
|
58.46
|
26.52
|
79,810
|
|
|
11/30/2016
|
0.00 / 0.00%
|
57.80
|
57.80
|
56.40
|
57.20
|
56.94
|
25.93
|
52,620
|
|
|
11/29/2016
|
-0.80 / -1.38%
|
58.50
|
58.50
|
56.90
|
57.20
|
57.33
|
25.93
|
65,060
|
|
|
11/28/2016
|
-0.50 / -0.85%
|
58.50
|
59.60
|
57.10
|
58.00
|
58.15
|
26.29
|
40,860
|
|
|
11/25/2016
|
+0.10 / +0.17%
|
59.00
|
59.40
|
58.40
|
58.50
|
58.83
|
26.52
|
57,960
|
|
|
11/24/2016
|
+0.50 / +0.86%
|
57.90
|
59.50
|
57.90
|
58.40
|
58.77
|
26.47
|
114,660
|
|
|
11/23/2016
|
-0.10 / -0.17%
|
57.00
|
58.00
|
57.00
|
57.90
|
57.61
|
26.24
|
91,450
|
|
|