Closing price on 12/13/2016
|
|
Open |
48.00 |
High |
49.90 |
Low |
48.00 |
Volume |
323,780 |
Split-adjusted Price |
21.76 |
|
|
C32 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
11/22/2016
|
-0.60 / -1.02%
|
58.60
|
59.40
|
55.50
|
58.00
|
57.66
|
26.29
|
84,940
|
|
11/21/2016
|
-0.90 / -1.51%
|
59.70
|
60.00
|
58.60
|
58.60
|
59.31
|
26.56
|
53,030
|
|
11/18/2016
|
-2.70 / -4.34%
|
62.00
|
62.40
|
57.90
|
59.50
|
58.21
|
26.97
|
636,040
|
|
11/17/2016
|
+0.10 / +0.16%
|
62.10
|
62.50
|
61.70
|
62.20
|
62.01
|
28.19
|
63,850
|
|
11/16/2016
|
+0.50 / +0.81%
|
61.60
|
63.00
|
61.20
|
62.10
|
61.78
|
28.15
|
67,110
|
|
11/15/2016
|
-0.90 / -1.44%
|
61.00
|
62.40
|
61.00
|
61.60
|
61.64
|
27.92
|
51,220
|
|
11/14/2016
|
0.00 / 0.00%
|
62.10
|
63.50
|
61.50
|
62.50
|
62.29
|
28.33
|
39,860
|
|
11/11/2016
|
-2.90 / -4.43%
|
65.40
|
65.40
|
62.50
|
62.50
|
63.50
|
28.33
|
165,500
|
|
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
|
|
|