Closing price on 11/2/2017
|
|
Open |
35.00 |
High |
35.45 |
Low |
33.50 |
Volume |
103,980 |
Split-adjusted Price |
19.59 |
|
|
C32 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/2/2017
|
-0.75 / -2.16%
|
35.00
|
35.45
|
33.50
|
34.00
|
34.69
|
19.59
|
103,980
|
|
11/1/2017
|
+0.15 / +0.43%
|
34.60
|
35.00
|
34.50
|
34.75
|
34.67
|
20.02
|
68,900
|
|
10/31/2017
|
-0.30 / -0.86%
|
34.50
|
35.60
|
34.10
|
34.60
|
34.62
|
19.94
|
157,380
|
|
10/30/2017
|
-1.00 / -2.79%
|
35.50
|
35.90
|
34.90
|
34.90
|
35.32
|
20.11
|
172,420
|
|
10/27/2017
|
-0.30 / -0.83%
|
35.90
|
36.30
|
35.70
|
35.90
|
35.97
|
20.68
|
139,340
|
|
10/26/2017
|
+0.35 / +0.98%
|
36.10
|
36.70
|
35.80
|
36.20
|
36.24
|
20.86
|
285,430
|
|
10/25/2017
|
+1.25 / +3.61%
|
34.50
|
36.20
|
34.30
|
35.85
|
35.76
|
20.66
|
339,420
|
|
10/24/2017
|
+0.90 / +2.67%
|
33.50
|
34.70
|
33.50
|
34.60
|
34.10
|
19.94
|
118,850
|
|
10/23/2017
|
-1.30 / -3.71%
|
34.70
|
34.80
|
33.60
|
33.70
|
34.13
|
19.42
|
154,540
|
|
10/20/2017
|
+0.30 / +0.86%
|
34.70
|
35.10
|
34.50
|
35.00
|
34.96
|
20.17
|
484,540
|
|
10/19/2017
|
+0.80 / +2.36%
|
35.50
|
35.80
|
34.50
|
34.70
|
35.14
|
19.99
|
418,420
|
|
10/18/2017
|
+2.20 / +6.94%
|
32.00
|
33.90
|
32.00
|
33.90
|
33.07
|
19.53
|
249,380
|
|
10/17/2017
|
-0.45 / -1.40%
|
32.15
|
32.15
|
31.60
|
31.70
|
31.79
|
18.26
|
33,090
|
|
10/16/2017
|
+0.65 / +2.06%
|
31.70
|
32.20
|
31.70
|
32.15
|
31.95
|
18.52
|
130,610
|
|
10/13/2017
|
-0.80 / -2.48%
|
32.00
|
32.45
|
31.50
|
31.50
|
31.89
|
18.15
|
79,590
|
|
10/12/2017
|
-0.20 / -0.62%
|
32.60
|
33.00
|
32.20
|
32.30
|
32.54
|
18.61
|
44,990
|
|
10/11/2017
|
-0.70 / -2.11%
|
33.00
|
33.00
|
32.50
|
32.50
|
32.72
|
18.73
|
108,010
|
|
10/10/2017
|
0.00 / 0.00%
|
33.10
|
33.40
|
33.00
|
33.20
|
33.06
|
19.13
|
30,670
|
|
10/9/2017
|
0.00 / 0.00%
|
33.20
|
33.90
|
33.00
|
33.20
|
33.22
|
19.13
|
65,200
|
|
10/6/2017
|
-0.10 / -0.30%
|
33.05
|
33.70
|
33.00
|
33.20
|
33.23
|
19.13
|
19,080
|
|
10/5/2017
|
+0.30 / +0.91%
|
33.20
|
34.10
|
33.00
|
33.30
|
33.17
|
19.19
|
77,790
|
|
10/4/2017
|
-0.20 / -0.60%
|
33.30
|
33.40
|
32.80
|
33.00
|
33.01
|
19.01
|
46,740
|
|
10/3/2017
|
-0.20 / -0.60%
|
33.30
|
34.00
|
33.00
|
33.20
|
33.26
|
19.13
|
87,600
|
|
10/2/2017
|
-1.05 / -3.05%
|
34.20
|
34.35
|
33.40
|
33.40
|
33.90
|
19.24
|
53,810
|
|
9/29/2017
|
-0.05 / -0.14%
|
34.50
|
34.60
|
34.00
|
34.45
|
34.19
|
19.85
|
70,920
|
|
9/28/2017
|
+0.10 / +0.29%
|
34.60
|
34.60
|
34.40
|
34.50
|
34.46
|
19.88
|
68,100
|
|
9/27/2017
|
0.00 / 0.00%
|
34.20
|
34.65
|
34.10
|
34.40
|
34.33
|
19.82
|
90,390
|
|
9/26/2017
|
-0.50 / -1.43%
|
34.95
|
34.95
|
34.20
|
34.40
|
34.42
|
19.82
|
108,710
|
|
9/25/2017
|
-0.10 / -0.29%
|
34.80
|
35.05
|
34.60
|
34.90
|
34.75
|
20.11
|
49,950
|
|
9/22/2017
|
-0.05 / -0.14%
|
35.00
|
35.30
|
35.00
|
35.00
|
35.03
|
20.17
|
69,710
|
|
|