|
Closing price on 2/3/2017
|
|
| Open |
46.50 |
| High |
46.80 |
| Low |
45.60 |
| Volume |
189,120 |
| Split-adjusted Price |
20.67 |
|
|
C32 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/29/2016
|
-0.45 / -0.92%
|
49.50
|
49.50
|
48.50
|
48.55
|
48.78
|
22.01
|
80,960
|
|
|
12/28/2016
|
-2.00 / -3.92%
|
51.00
|
51.60
|
48.70
|
49.00
|
49.24
|
22.21
|
146,180
|
|
|
12/27/2016
|
+2.20 / +4.51%
|
48.80
|
51.50
|
45.40
|
51.00
|
46.94
|
23.12
|
3,658,300
|
|
|
12/26/2016
|
-0.20 / -0.41%
|
48.60
|
49.20
|
48.50
|
48.80
|
48.84
|
22.12
|
41,950
|
|
|
12/23/2016
|
-0.80 / -1.61%
|
49.80
|
49.80
|
48.60
|
49.00
|
49.19
|
22.21
|
153,400
|
|
|
12/22/2016
|
-1.20 / -2.35%
|
51.00
|
51.40
|
49.80
|
49.80
|
50.32
|
22.57
|
80,160
|
|
|
12/21/2016
|
-1.00 / -1.92%
|
51.70
|
51.90
|
51.00
|
51.00
|
51.37
|
23.12
|
62,450
|
|
|
12/20/2016
|
0.00 / 0.00%
|
52.00
|
52.90
|
51.10
|
52.00
|
52.14
|
23.57
|
64,230
|
|
|
12/19/2016
|
+1.20 / +2.36%
|
50.40
|
52.80
|
50.40
|
52.00
|
51.56
|
23.57
|
109,860
|
|
|
12/16/2016
|
-0.50 / -0.97%
|
50.80
|
51.00
|
49.90
|
50.80
|
50.27
|
23.03
|
47,740
|
|
|