Closing price on 3/22/2018
|
|
Open |
35.60 |
High |
35.80 |
Low |
35.00 |
Volume |
81,010 |
Split-adjusted Price |
20.51 |
|
|
C32 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/22/2018
|
0.00 / 0.00%
|
35.60
|
35.80
|
35.00
|
35.60
|
35.50
|
20.51
|
81,010
|
|
3/21/2018
|
-0.10 / -0.28%
|
35.80
|
35.90
|
35.00
|
35.60
|
35.41
|
20.51
|
102,070
|
|
3/20/2018
|
-0.50 / -1.38%
|
36.20
|
36.40
|
35.60
|
35.70
|
35.99
|
20.57
|
74,900
|
|
3/19/2018
|
0.00 / 0.00%
|
37.30
|
37.30
|
36.00
|
36.20
|
36.29
|
20.86
|
42,520
|
|
3/16/2018
|
0.00 / 0.00%
|
36.85
|
36.85
|
36.15
|
36.20
|
36.27
|
20.86
|
76,500
|
|
3/15/2018
|
-0.30 / -0.82%
|
36.85
|
36.85
|
36.10
|
36.20
|
36.33
|
20.86
|
89,200
|
|
3/14/2018
|
-0.75 / -2.01%
|
37.50
|
37.50
|
36.50
|
36.50
|
36.79
|
21.03
|
92,490
|
|
3/13/2018
|
+0.15 / +0.40%
|
37.40
|
37.40
|
36.80
|
37.25
|
37.12
|
21.46
|
38,820
|
|
3/12/2018
|
-0.45 / -1.20%
|
37.35
|
37.95
|
37.10
|
37.10
|
37.35
|
21.38
|
40,350
|
|
3/9/2018
|
+0.05 / +0.13%
|
37.50
|
38.10
|
37.20
|
37.55
|
37.76
|
21.63
|
49,550
|
|
3/8/2018
|
-0.20 / -0.53%
|
37.90
|
37.90
|
37.30
|
37.50
|
37.45
|
21.61
|
32,920
|
|
3/7/2018
|
-0.40 / -1.05%
|
38.20
|
38.20
|
37.50
|
37.70
|
37.73
|
21.72
|
75,090
|
|
3/6/2018
|
+0.20 / +0.53%
|
37.90
|
38.30
|
37.30
|
38.10
|
37.82
|
21.95
|
58,250
|
|
3/5/2018
|
-0.60 / -1.56%
|
38.50
|
38.60
|
37.90
|
37.90
|
38.26
|
21.84
|
116,490
|
|
3/2/2018
|
+0.60 / +1.58%
|
37.80
|
38.50
|
37.60
|
38.50
|
37.97
|
22.18
|
86,900
|
|
3/1/2018
|
-0.05 / -0.13%
|
37.70
|
38.40
|
37.70
|
37.90
|
38.01
|
21.84
|
131,050
|
|
2/28/2018
|
+0.30 / +0.80%
|
37.65
|
38.40
|
37.15
|
37.95
|
37.96
|
21.87
|
101,290
|
|
2/27/2018
|
-0.20 / -0.53%
|
38.40
|
38.40
|
37.65
|
37.65
|
37.94
|
21.69
|
55,330
|
|
2/26/2018
|
-0.15 / -0.39%
|
38.95
|
38.95
|
37.85
|
37.85
|
38.50
|
21.81
|
217,310
|
|
2/23/2018
|
+1.50 / +4.11%
|
36.20
|
39.05
|
36.20
|
38.00
|
37.37
|
21.89
|
127,870
|
|
2/22/2018
|
0.00 / 0.00%
|
36.50
|
36.95
|
36.00
|
36.50
|
36.47
|
21.03
|
42,040
|
|
2/21/2018
|
+0.70 / +1.96%
|
35.80
|
36.90
|
35.50
|
36.50
|
36.21
|
21.03
|
43,860
|
|
2/13/2018
|
+0.50 / +1.42%
|
35.90
|
35.90
|
35.45
|
35.80
|
35.64
|
20.63
|
35,720
|
|
2/12/2018
|
+0.10 / +0.28%
|
35.20
|
36.10
|
35.20
|
35.30
|
35.45
|
20.34
|
63,070
|
|
2/9/2018
|
-0.30 / -0.85%
|
34.40
|
35.50
|
34.40
|
35.20
|
35.05
|
20.28
|
78,580
|
|
2/8/2018
|
+0.30 / +0.85%
|
36.00
|
36.00
|
33.50
|
35.50
|
35.31
|
20.45
|
38,090
|
|
2/7/2018
|
+1.30 / +3.83%
|
33.65
|
35.60
|
33.65
|
35.20
|
35.06
|
20.28
|
40,650
|
|
2/6/2018
|
-1.60 / -4.51%
|
34.00
|
35.00
|
33.05
|
33.90
|
33.30
|
19.53
|
228,090
|
|
2/5/2018
|
-1.60 / -4.31%
|
37.00
|
37.45
|
35.50
|
35.50
|
36.70
|
20.45
|
132,010
|
|
2/2/2018
|
-0.35 / -0.93%
|
37.60
|
37.60
|
37.10
|
37.10
|
37.34
|
21.38
|
41,810
|
|
|