Closing price on 11/10/2016
|
|
Open |
64.50 |
High |
65.50 |
Low |
63.80 |
Volume |
149,960 |
Split-adjusted Price |
29.64 |
|
|
C32 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/10/2016
|
+2.50 / +3.97%
|
64.50
|
65.50
|
63.80
|
65.40
|
64.56
|
29.64
|
149,960
|
|
11/9/2016
|
-1.40 / -2.18%
|
64.30
|
64.30
|
62.00
|
62.90
|
62.58
|
28.51
|
137,050
|
|
11/8/2016
|
+0.50 / +0.78%
|
64.80
|
64.80
|
64.00
|
64.30
|
64.49
|
29.14
|
37,740
|
|
11/7/2016
|
+0.80 / +1.27%
|
63.90
|
64.00
|
63.00
|
63.80
|
63.68
|
28.92
|
35,740
|
|
11/4/2016
|
-0.50 / -0.79%
|
64.00
|
64.00
|
63.00
|
63.00
|
63.39
|
28.56
|
34,660
|
|
11/3/2016
|
-0.50 / -0.78%
|
62.20
|
64.20
|
62.20
|
63.50
|
63.27
|
28.78
|
57,260
|
|
11/2/2016
|
-2.00 / -3.03%
|
66.00
|
66.30
|
64.00
|
64.00
|
65.17
|
29.01
|
53,180
|
|
11/1/2016
|
-0.20 / -0.30%
|
66.00
|
66.00
|
65.00
|
66.00
|
65.36
|
29.92
|
25,320
|
|
10/31/2016
|
-0.10 / -0.15%
|
66.90
|
66.90
|
65.60
|
66.20
|
66.10
|
30.01
|
45,280
|
|
10/28/2016
|
+0.90 / +1.38%
|
65.90
|
66.80
|
65.00
|
66.30
|
65.98
|
30.05
|
88,410
|
|
10/27/2016
|
+1.80 / +2.83%
|
63.60
|
65.50
|
63.00
|
65.40
|
64.50
|
29.64
|
100,750
|
|
10/26/2016
|
+0.60 / +0.95%
|
64.00
|
64.00
|
62.00
|
63.60
|
62.56
|
28.83
|
116,820
|
|
10/25/2016
|
+1.00 / +1.61%
|
62.00
|
63.90
|
61.80
|
63.00
|
62.58
|
28.56
|
84,180
|
|
10/24/2016
|
-3.00 / -4.62%
|
64.10
|
65.00
|
62.00
|
62.00
|
63.38
|
28.10
|
74,910
|
|
10/21/2016
|
-2.90 / -4.27%
|
67.90
|
67.90
|
65.00
|
65.00
|
66.42
|
29.46
|
95,570
|
|
10/20/2016
|
0.00 / 0.00%
|
69.00
|
69.30
|
67.30
|
67.90
|
68.38
|
30.78
|
55,790
|
|
10/19/2016
|
-0.80 / -1.16%
|
68.50
|
69.40
|
67.90
|
67.90
|
68.58
|
30.78
|
61,130
|
|
10/18/2016
|
+0.70 / +1.03%
|
67.50
|
68.70
|
67.00
|
68.70
|
67.82
|
31.14
|
27,070
|
|
10/17/2016
|
-0.40 / -0.58%
|
68.40
|
69.70
|
68.00
|
68.00
|
68.66
|
30.82
|
54,630
|
|
10/14/2016
|
+1.60 / +2.40%
|
67.60
|
68.80
|
66.80
|
68.40
|
67.69
|
31.00
|
141,610
|
|
10/13/2016
|
-1.10 / -1.62%
|
67.90
|
67.90
|
66.50
|
66.80
|
66.95
|
30.28
|
57,190
|
|
10/12/2016
|
+3.00 / +4.62%
|
64.90
|
68.00
|
64.90
|
67.90
|
66.66
|
30.78
|
123,670
|
|
10/11/2016
|
-0.10 / -0.15%
|
66.00
|
66.00
|
62.50
|
64.90
|
63.47
|
29.42
|
113,060
|
|
10/10/2016
|
-3.00 / -4.41%
|
67.50
|
67.90
|
64.60
|
65.00
|
65.94
|
29.46
|
57,700
|
|
10/7/2016
|
+0.10 / +0.15%
|
68.50
|
68.50
|
64.50
|
68.00
|
66.23
|
30.82
|
144,990
|
|
10/6/2016
|
+0.90 / +1.34%
|
67.00
|
69.50
|
67.00
|
67.90
|
68.23
|
30.23
|
76,790
|
|
10/5/2016
|
-3.00 / -4.29%
|
70.00
|
71.00
|
66.70
|
67.00
|
68.46
|
29.83
|
179,360
|
|
10/4/2016
|
-3.20 / -4.37%
|
73.20
|
74.40
|
68.90
|
70.00
|
70.48
|
31.17
|
176,160
|
|
10/3/2016
|
+0.20 / +0.27%
|
73.00
|
74.50
|
73.00
|
73.20
|
73.52
|
32.59
|
58,720
|
|
9/30/2016
|
-1.50 / -2.01%
|
74.00
|
74.50
|
72.80
|
73.00
|
73.23
|
32.50
|
115,660
|
|
|