|
Closing price on 2/17/2017
|
|
| Open |
50.80 |
| High |
52.00 |
| Low |
50.50 |
| Volume |
570,840 |
| Split-adjusted Price |
23.30 |
|
|
C32 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2017
|
+0.40 / +0.78%
|
50.80
|
52.00
|
50.50
|
51.40
|
51.24
|
23.30
|
570,840
|
|
|
2/16/2017
|
+1.95 / +3.98%
|
51.00
|
52.40
|
50.50
|
51.00
|
51.80
|
23.12
|
942,760
|
|
|
2/15/2017
|
+3.20 / +6.98%
|
46.10
|
49.05
|
46.10
|
49.05
|
48.06
|
22.23
|
738,850
|
|
|
2/14/2017
|
-0.25 / -0.54%
|
46.00
|
46.30
|
45.50
|
45.85
|
45.85
|
20.78
|
417,830
|
|
|
2/13/2017
|
-0.75 / -1.60%
|
46.80
|
46.80
|
46.00
|
46.10
|
46.16
|
20.90
|
359,920
|
|
|
2/10/2017
|
+0.15 / +0.32%
|
46.50
|
47.00
|
46.00
|
46.85
|
46.72
|
21.24
|
175,840
|
|
|
2/9/2017
|
-0.50 / -1.06%
|
47.05
|
47.50
|
46.50
|
46.70
|
46.81
|
21.17
|
255,610
|
|
|
2/8/2017
|
+1.00 / +2.16%
|
46.00
|
47.60
|
46.00
|
47.20
|
46.99
|
21.39
|
255,110
|
|
|
2/7/2017
|
+1.30 / +2.90%
|
44.20
|
46.60
|
44.00
|
46.20
|
45.08
|
20.94
|
306,620
|
|
|
2/6/2017
|
-0.70 / -1.54%
|
46.45
|
46.45
|
44.00
|
44.90
|
44.62
|
20.35
|
414,150
|
|
|
2/3/2017
|
-1.20 / -2.56%
|
46.50
|
46.80
|
45.60
|
45.60
|
46.09
|
20.67
|
189,120
|
|
|
2/2/2017
|
-0.90 / -1.89%
|
47.90
|
47.90
|
46.50
|
46.80
|
46.84
|
21.21
|
245,370
|
|
|
1/25/2017
|
+1.25 / +2.69%
|
46.95
|
47.70
|
46.50
|
47.70
|
47.47
|
21.62
|
58,080
|
|
|
1/24/2017
|
-0.05 / -0.11%
|
46.10
|
46.95
|
45.90
|
46.45
|
46.27
|
21.05
|
110,760
|
|
|
1/23/2017
|
-1.20 / -2.52%
|
47.65
|
47.65
|
46.40
|
46.50
|
46.86
|
21.08
|
259,370
|
|
|
1/20/2017
|
+0.40 / +0.85%
|
47.20
|
48.20
|
47.20
|
47.70
|
47.65
|
21.62
|
225,400
|
|
|
1/19/2017
|
-1.70 / -3.47%
|
49.10
|
49.10
|
47.30
|
47.30
|
48.12
|
21.44
|
264,920
|
|
|
1/18/2017
|
-0.75 / -1.51%
|
49.75
|
49.80
|
49.00
|
49.00
|
49.34
|
22.21
|
90,300
|
|
|
1/17/2017
|
+0.15 / +0.30%
|
49.60
|
50.00
|
49.50
|
49.75
|
49.73
|
22.55
|
155,630
|
|
|
1/16/2017
|
-1.10 / -2.17%
|
50.70
|
50.70
|
49.50
|
49.60
|
49.97
|
22.48
|
179,440
|
|
|
1/13/2017
|
-0.30 / -0.59%
|
51.00
|
51.80
|
50.50
|
50.70
|
51.13
|
22.98
|
286,950
|
|
|
1/12/2017
|
+1.20 / +2.41%
|
50.00
|
51.50
|
49.80
|
51.00
|
50.72
|
23.12
|
320,140
|
|
|
1/11/2017
|
+0.65 / +1.32%
|
49.15
|
50.00
|
49.15
|
49.80
|
49.82
|
22.57
|
162,300
|
|
|
1/10/2017
|
-0.35 / -0.71%
|
49.50
|
49.70
|
49.00
|
49.15
|
49.25
|
22.28
|
129,540
|
|
|
1/9/2017
|
-0.80 / -1.59%
|
50.30
|
50.40
|
49.40
|
49.50
|
49.76
|
22.44
|
205,860
|
|
|
1/6/2017
|
+1.30 / +2.65%
|
49.00
|
50.90
|
48.80
|
50.30
|
50.15
|
22.80
|
390,820
|
|
|
1/5/2017
|
+1.65 / +3.48%
|
47.30
|
49.80
|
47.25
|
49.00
|
48.34
|
22.21
|
461,750
|
|
|
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
|
|
|