|
Closing price on 5/10/2016
|
|
| Open |
44.00 |
| High |
44.80 |
| Low |
43.60 |
| Volume |
120,170 |
| Split-adjusted Price |
19.35 |
|
|
C32 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2016
|
+0.20 / +0.45%
|
44.00
|
44.80
|
43.60
|
44.50
|
44.02
|
19.35
|
120,170
|
|
|
5/9/2016
|
-2.10 / -4.53%
|
46.10
|
47.00
|
44.30
|
44.30
|
45.39
|
19.26
|
318,230
|
|
|
5/6/2016
|
-2.10 / -4.33%
|
48.10
|
48.50
|
46.40
|
46.40
|
47.39
|
20.17
|
79,070
|
|
|
5/5/2016
|
+0.80 / +1.68%
|
47.70
|
49.20
|
47.70
|
48.50
|
48.24
|
21.09
|
86,590
|
|
|
5/4/2016
|
+0.60 / +1.27%
|
46.70
|
48.30
|
46.70
|
47.70
|
47.45
|
20.74
|
78,270
|
|
|
4/29/2016
|
-0.60 / -1.26%
|
47.60
|
48.40
|
46.00
|
47.10
|
46.92
|
20.48
|
210,370
|
|
|
4/28/2016
|
-0.60 / -1.24%
|
48.10
|
49.00
|
47.70
|
47.70
|
48.10
|
20.74
|
132,400
|
|
|
4/27/2016
|
-0.40 / -0.82%
|
48.70
|
49.40
|
48.10
|
48.30
|
48.66
|
21.00
|
106,500
|
|
|
4/26/2016
|
+0.70 / +1.46%
|
47.70
|
49.00
|
47.70
|
48.70
|
48.42
|
21.17
|
104,660
|
|
|
4/25/2016
|
-1.00 / -2.04%
|
49.00
|
49.00
|
47.50
|
48.00
|
48.02
|
20.87
|
134,680
|
|
|
4/22/2016
|
-1.50 / -2.97%
|
50.50
|
50.50
|
49.00
|
49.00
|
49.48
|
21.30
|
158,230
|
|
|
4/21/2016
|
+3.00 / +6.32%
|
47.50
|
50.50
|
47.50
|
50.50
|
49.31
|
21.96
|
276,740
|
|
|
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
|
|
|