|
Closing price on 5/18/2017
|
|
| Open |
47.60 |
| High |
48.00 |
| Low |
47.00 |
| Volume |
103,640 |
| Split-adjusted Price |
21.30 |
|
|
C32 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2017
|
-0.90 / -1.88%
|
47.60
|
48.00
|
47.00
|
47.00
|
47.51
|
21.30
|
103,640
|
|
|
5/17/2017
|
-0.10 / -0.21%
|
47.80
|
48.40
|
47.60
|
47.90
|
47.92
|
21.71
|
88,920
|
|
|
5/16/2017
|
-1.00 / -2.04%
|
48.60
|
48.90
|
48.00
|
48.00
|
48.27
|
21.76
|
134,310
|
|
|
5/15/2017
|
-0.55 / -1.11%
|
49.55
|
49.55
|
48.50
|
49.00
|
48.94
|
22.21
|
94,180
|
|
|
5/12/2017
|
+0.55 / +1.12%
|
49.40
|
49.90
|
49.10
|
49.55
|
49.58
|
22.46
|
182,040
|
|
|
5/11/2017
|
+2.25 / +4.81%
|
46.80
|
49.65
|
46.50
|
49.00
|
47.80
|
22.21
|
297,760
|
|
|
5/10/2017
|
+0.35 / +0.75%
|
46.40
|
46.95
|
46.20
|
46.75
|
46.58
|
21.19
|
105,730
|
|
|
5/9/2017
|
-0.45 / -0.96%
|
47.00
|
47.10
|
46.00
|
46.40
|
46.53
|
21.03
|
99,860
|
|
|
5/8/2017
|
-0.15 / -0.32%
|
47.40
|
47.40
|
46.70
|
46.85
|
46.96
|
21.24
|
82,770
|
|
|
5/5/2017
|
+0.40 / +0.86%
|
46.60
|
47.30
|
46.30
|
47.00
|
47.00
|
21.30
|
71,380
|
|
|
5/4/2017
|
+0.50 / +1.08%
|
46.30
|
46.90
|
46.30
|
46.60
|
46.51
|
21.12
|
61,690
|
|
|
5/3/2017
|
-1.05 / -2.23%
|
47.00
|
47.00
|
45.80
|
46.10
|
46.25
|
20.90
|
244,380
|
|
|
4/28/2017
|
-1.05 / -2.18%
|
48.20
|
48.20
|
47.15
|
47.15
|
47.50
|
21.37
|
98,540
|
|
|
4/27/2017
|
0.00 / 0.00%
|
48.35
|
48.35
|
47.90
|
48.20
|
48.06
|
21.85
|
164,660
|
|
|
4/26/2017
|
+0.50 / +1.05%
|
47.70
|
48.40
|
47.70
|
48.20
|
48.10
|
21.85
|
90,350
|
|
|
4/25/2017
|
+0.20 / +0.42%
|
47.50
|
48.00
|
47.50
|
47.70
|
47.72
|
21.62
|
135,090
|
|
|
4/24/2017
|
+0.60 / +1.28%
|
47.00
|
48.20
|
46.50
|
47.50
|
47.39
|
21.53
|
161,310
|
|
|
4/21/2017
|
+0.60 / +1.30%
|
46.75
|
47.00
|
46.40
|
46.90
|
46.79
|
21.26
|
98,770
|
|
|
4/20/2017
|
+0.20 / +0.43%
|
46.00
|
46.60
|
45.50
|
46.30
|
46.06
|
20.99
|
212,070
|
|
|
4/19/2017
|
-0.70 / -1.50%
|
45.50
|
46.40
|
45.40
|
46.10
|
45.80
|
20.90
|
284,990
|
|
|
4/18/2017
|
+0.60 / +1.30%
|
46.10
|
47.00
|
46.10
|
46.80
|
46.49
|
21.21
|
95,520
|
|
|
4/17/2017
|
-2.10 / -4.35%
|
48.10
|
48.60
|
46.00
|
46.20
|
47.35
|
20.94
|
168,760
|
|
|
4/14/2017
|
-0.90 / -1.83%
|
49.10
|
49.20
|
47.50
|
48.30
|
48.24
|
21.89
|
184,300
|
|
|
4/13/2017
|
-0.30 / -0.61%
|
49.50
|
50.00
|
49.20
|
49.20
|
49.61
|
22.30
|
64,840
|
|
|
4/12/2017
|
+0.50 / +1.02%
|
48.90
|
50.60
|
48.90
|
49.50
|
49.90
|
22.44
|
181,260
|
|
|
4/11/2017
|
-0.50 / -1.01%
|
49.50
|
49.90
|
49.00
|
49.00
|
49.35
|
22.21
|
80,240
|
|
|
4/10/2017
|
+1.10 / +2.27%
|
48.40
|
49.65
|
48.10
|
49.50
|
48.93
|
22.44
|
174,000
|
|
|
4/7/2017
|
-0.45 / -0.92%
|
48.85
|
48.90
|
48.15
|
48.40
|
48.55
|
21.94
|
55,630
|
|
|
4/5/2017
|
-0.15 / -0.31%
|
49.00
|
49.45
|
48.60
|
48.85
|
48.84
|
22.14
|
23,340
|
|
|
4/4/2017
|
+0.80 / +1.66%
|
48.20
|
49.60
|
47.30
|
49.00
|
48.38
|
22.21
|
240,800
|
|
|