|
Closing price on 4/5/2016
|
|
| Open |
48.90 |
| High |
49.50 |
| Low |
47.50 |
| Volume |
146,640 |
| Split-adjusted Price |
21.43 |
|
|
C32 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/8/2016
|
+0.40 / +0.92%
|
43.70
|
44.90
|
43.40
|
44.10
|
44.06
|
19.17
|
148,210
|
|
|
3/7/2016
|
-0.50 / -1.13%
|
44.20
|
44.80
|
43.60
|
43.70
|
44.03
|
19.00
|
104,380
|
|
|
3/4/2016
|
+1.00 / +2.31%
|
43.50
|
45.00
|
43.10
|
44.20
|
44.11
|
19.22
|
150,410
|
|
|
3/3/2016
|
-0.80 / -1.82%
|
44.10
|
44.20
|
43.00
|
43.20
|
43.37
|
18.78
|
189,080
|
|
|
3/2/2016
|
+0.70 / +1.62%
|
43.90
|
45.30
|
43.60
|
44.00
|
44.57
|
19.13
|
233,040
|
|
|
3/1/2016
|
+1.80 / +4.34%
|
42.30
|
43.40
|
41.90
|
43.30
|
42.62
|
18.83
|
128,960
|
|
|
2/29/2016
|
+1.00 / +2.47%
|
40.60
|
42.70
|
40.50
|
41.50
|
41.49
|
18.04
|
181,860
|
|
|
2/26/2016
|
+0.50 / +1.25%
|
40.00
|
41.00
|
40.00
|
40.50
|
40.47
|
17.61
|
199,420
|
|
|
2/25/2016
|
-0.50 / -1.23%
|
40.40
|
41.70
|
39.00
|
40.00
|
40.30
|
17.39
|
240,870
|
|
|
2/24/2016
|
-0.70 / -1.70%
|
40.60
|
41.20
|
40.00
|
40.50
|
40.77
|
17.61
|
116,210
|
|
|