|
Closing price on 4/20/2016
|
|
| Open |
49.00 |
| High |
49.00 |
| Low |
47.50 |
| Volume |
637,900 |
| Split-adjusted Price |
20.65 |
|
|
C32 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2016
|
-3.50 / -6.86%
|
49.00
|
49.00
|
47.50
|
47.50
|
47.90
|
20.65
|
637,900
|
|
|
4/19/2016
|
-3.50 / -6.42%
|
54.00
|
54.00
|
51.00
|
51.00
|
51.60
|
22.17
|
254,050
|
|
|
4/15/2016
|
-2.00 / -3.54%
|
55.50
|
57.00
|
54.50
|
54.50
|
55.62
|
23.70
|
136,360
|
|
|
4/14/2016
|
0.00 / 0.00%
|
56.50
|
58.00
|
56.00
|
56.50
|
56.98
|
24.56
|
83,800
|
|
|
4/13/2016
|
-1.50 / -2.59%
|
57.50
|
60.00
|
55.00
|
56.50
|
57.25
|
24.56
|
221,940
|
|
|
4/12/2016
|
+2.00 / +3.57%
|
56.00
|
59.00
|
55.50
|
58.00
|
58.17
|
25.22
|
195,210
|
|
|
4/11/2016
|
+2.50 / +4.67%
|
54.50
|
57.00
|
54.00
|
56.00
|
55.92
|
24.35
|
149,300
|
|
|
4/8/2016
|
+1.50 / +2.88%
|
53.00
|
55.50
|
52.00
|
53.50
|
53.97
|
23.26
|
277,510
|
|
|
4/7/2016
|
+3.00 / +6.12%
|
50.00
|
52.00
|
50.00
|
52.00
|
51.74
|
22.61
|
138,960
|
|
|
4/6/2016
|
-0.30 / -0.61%
|
49.00
|
49.60
|
48.60
|
49.00
|
48.88
|
21.30
|
89,530
|
|
|
4/5/2016
|
+0.30 / +0.61%
|
48.90
|
49.50
|
47.50
|
49.30
|
48.69
|
21.43
|
146,640
|
|
|
4/4/2016
|
-2.00 / -3.92%
|
50.00
|
51.00
|
49.00
|
49.00
|
49.72
|
21.30
|
193,720
|
|
|
4/1/2016
|
+1.00 / +2.00%
|
51.00
|
53.50
|
51.00
|
51.00
|
52.63
|
22.17
|
155,070
|
|
|
3/31/2016
|
+3.00 / +6.38%
|
47.00
|
50.00
|
47.00
|
50.00
|
49.55
|
21.74
|
511,320
|
|
|
3/30/2016
|
+1.00 / +2.17%
|
45.90
|
47.60
|
45.70
|
47.00
|
46.87
|
20.43
|
193,840
|
|
|
3/29/2016
|
0.00 / 0.00%
|
46.00
|
47.50
|
46.00
|
46.00
|
46.41
|
20.00
|
125,330
|
|
|
3/28/2016
|
0.00 / 0.00%
|
46.00
|
46.70
|
45.50
|
46.00
|
46.29
|
20.00
|
69,120
|
|
|
3/25/2016
|
-0.90 / -1.92%
|
46.80
|
46.80
|
45.30
|
46.00
|
45.98
|
20.00
|
199,070
|
|
|
3/24/2016
|
-1.10 / -2.29%
|
48.00
|
48.30
|
46.50
|
46.90
|
47.58
|
20.39
|
84,470
|
|
|
3/23/2016
|
+0.40 / +0.84%
|
48.90
|
48.90
|
47.50
|
48.00
|
47.88
|
20.87
|
75,060
|
|
|
3/22/2016
|
+2.10 / +4.62%
|
45.10
|
48.50
|
44.50
|
47.60
|
45.63
|
20.70
|
316,740
|
|
|
3/21/2016
|
-1.20 / -2.57%
|
45.70
|
46.60
|
45.50
|
45.50
|
45.99
|
19.78
|
178,460
|
|
|
3/18/2016
|
-0.40 / -0.85%
|
47.10
|
47.30
|
46.60
|
46.70
|
46.81
|
20.30
|
136,720
|
|
|
3/17/2016
|
-0.50 / -1.05%
|
47.90
|
48.40
|
47.10
|
47.10
|
47.65
|
20.48
|
87,980
|
|
|
3/16/2016
|
+0.40 / +0.85%
|
46.70
|
47.60
|
46.40
|
47.60
|
46.92
|
20.70
|
101,540
|
|
|
3/15/2016
|
-0.80 / -1.67%
|
48.80
|
48.80
|
47.00
|
47.20
|
47.43
|
20.52
|
200,850
|
|
|
3/14/2016
|
+0.60 / +1.27%
|
47.50
|
48.20
|
47.40
|
48.00
|
47.70
|
20.87
|
97,060
|
|
|
3/11/2016
|
0.00 / 0.00%
|
47.40
|
48.90
|
47.30
|
47.40
|
47.86
|
20.61
|
131,760
|
|
|
3/10/2016
|
+3.10 / +7.00%
|
44.30
|
47.40
|
44.30
|
47.40
|
46.15
|
20.61
|
317,030
|
|
|
3/9/2016
|
+0.20 / +0.45%
|
44.60
|
44.70
|
43.90
|
44.30
|
44.16
|
19.26
|
76,200
|
|
|