|
Closing price on 12/7/2015
|
|
| Open |
34.00 |
| High |
34.00 |
| Low |
33.60 |
| Volume |
7,420 |
| Split-adjusted Price |
14.78 |
|
|
C32 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2015
|
-0.30 / -0.87%
|
34.00
|
34.00
|
33.60
|
34.00
|
33.96
|
14.78
|
7,420
|
|
|
12/4/2015
|
0.00 / 0.00%
|
34.00
|
34.30
|
34.00
|
34.30
|
34.15
|
14.91
|
2,090
|
|
|
12/3/2015
|
-0.10 / -0.29%
|
34.30
|
34.30
|
34.10
|
34.30
|
34.25
|
14.91
|
770
|
|
|
12/2/2015
|
+0.40 / +1.18%
|
33.90
|
34.40
|
33.80
|
34.40
|
33.89
|
14.96
|
3,570
|
|
|
12/1/2015
|
+0.10 / +0.29%
|
33.60
|
34.00
|
33.60
|
34.00
|
33.80
|
14.78
|
780
|
|
|
11/30/2015
|
+0.10 / +0.30%
|
33.80
|
33.90
|
33.50
|
33.90
|
33.69
|
14.74
|
3,740
|
|
|
11/27/2015
|
-0.60 / -1.74%
|
34.00
|
34.50
|
33.80
|
33.80
|
34.26
|
14.70
|
18,970
|
|
|
11/26/2015
|
0.00 / 0.00%
|
34.40
|
34.40
|
34.40
|
34.40
|
34.40
|
14.96
|
5,440
|
|
|
11/25/2015
|
-0.30 / -0.86%
|
34.40
|
34.80
|
34.40
|
34.40
|
34.46
|
14.96
|
7,400
|
|
|
11/24/2015
|
0.00 / 0.00%
|
34.50
|
34.70
|
34.00
|
34.70
|
34.26
|
15.09
|
20,810
|
|
|
11/23/2015
|
0.00 / 0.00%
|
34.40
|
34.80
|
34.30
|
34.70
|
34.56
|
15.09
|
20,630
|
|
|
11/20/2015
|
+0.30 / +0.87%
|
34.40
|
34.80
|
34.40
|
34.70
|
34.58
|
15.09
|
2,620
|
|
|
11/19/2015
|
-0.60 / -1.71%
|
34.90
|
34.90
|
34.40
|
34.40
|
34.42
|
14.96
|
6,160
|
|
|
11/18/2015
|
+0.20 / +0.57%
|
35.00
|
35.00
|
34.20
|
35.00
|
34.41
|
15.22
|
14,210
|
|
|
11/17/2015
|
-0.40 / -1.14%
|
35.00
|
35.00
|
34.40
|
34.80
|
34.52
|
15.13
|
20,190
|
|
|
11/16/2015
|
-0.30 / -0.85%
|
35.50
|
35.50
|
34.60
|
35.20
|
35.32
|
15.30
|
30,920
|
|
|
11/13/2015
|
0.00 / 0.00%
|
35.50
|
36.10
|
35.50
|
35.50
|
35.72
|
15.43
|
37,680
|
|
|
11/12/2015
|
+1.30 / +3.80%
|
34.20
|
35.90
|
34.20
|
35.50
|
34.79
|
15.43
|
45,450
|
|
|
11/11/2015
|
+0.10 / +0.29%
|
33.80
|
34.70
|
33.80
|
34.20
|
34.27
|
14.87
|
7,090
|
|
|
11/10/2015
|
0.00 / 0.00%
|
34.40
|
34.80
|
33.60
|
34.10
|
34.04
|
14.83
|
22,650
|
|
|
11/9/2015
|
-0.70 / -2.01%
|
34.80
|
34.80
|
34.10
|
34.10
|
34.22
|
14.83
|
22,060
|
|
|
11/6/2015
|
+0.30 / +0.87%
|
35.20
|
35.20
|
33.90
|
34.80
|
34.15
|
15.13
|
7,730
|
|
|
11/5/2015
|
-1.30 / -3.63%
|
35.80
|
35.80
|
34.50
|
34.50
|
35.02
|
15.00
|
27,530
|
|
|
11/4/2015
|
0.00 / 0.00%
|
36.00
|
36.90
|
35.00
|
35.80
|
35.64
|
15.04
|
57,690
|
|
|
11/3/2015
|
-0.30 / -0.83%
|
36.20
|
36.70
|
35.80
|
35.80
|
36.07
|
15.04
|
28,500
|
|
|
11/2/2015
|
-2.40 / -6.23%
|
39.00
|
39.00
|
36.10
|
36.10
|
36.81
|
15.17
|
39,420
|
|
|
10/30/2015
|
-0.50 / -1.28%
|
39.40
|
39.40
|
37.70
|
38.50
|
38.37
|
16.18
|
24,370
|
|
|
10/29/2015
|
+1.50 / +4.00%
|
36.90
|
39.50
|
36.90
|
39.00
|
37.94
|
16.39
|
73,540
|
|
|
10/28/2015
|
-0.40 / -1.06%
|
38.10
|
38.10
|
36.60
|
37.50
|
37.39
|
15.76
|
88,320
|
|
|
10/27/2015
|
+0.30 / +0.80%
|
38.00
|
38.00
|
37.60
|
37.90
|
37.72
|
15.93
|
37,800
|
|
|