|
Closing price on 5/26/2016
|
|
| Open |
45.40 |
| High |
46.00 |
| Low |
45.10 |
| Volume |
73,960 |
| Split-adjusted Price |
19.74 |
|
|
C32 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2016
|
-0.40 / -0.87%
|
45.40
|
46.00
|
45.10
|
45.40
|
45.46
|
19.74
|
73,960
|
|
|
5/25/2016
|
-0.20 / -0.43%
|
46.00
|
46.40
|
45.80
|
45.80
|
46.06
|
19.91
|
45,380
|
|
|
5/24/2016
|
0.00 / 0.00%
|
47.00
|
47.00
|
45.50
|
46.00
|
46.03
|
20.00
|
74,510
|
|
|
5/23/2016
|
-0.50 / -1.08%
|
47.00
|
47.70
|
46.00
|
46.00
|
46.86
|
20.00
|
126,790
|
|
|
5/20/2016
|
+2.50 / +5.68%
|
44.00
|
46.90
|
43.50
|
46.50
|
45.55
|
20.22
|
245,420
|
|
|
5/19/2016
|
+1.20 / +2.80%
|
42.90
|
44.20
|
42.80
|
44.00
|
43.58
|
19.13
|
85,190
|
|
|
5/18/2016
|
+0.80 / +1.90%
|
42.30
|
43.80
|
42.30
|
42.80
|
43.12
|
18.61
|
79,600
|
|
|
5/17/2016
|
-1.70 / -3.89%
|
43.60
|
43.70
|
41.90
|
42.00
|
42.40
|
18.26
|
313,550
|
|
|
5/16/2016
|
-1.00 / -2.24%
|
44.30
|
45.00
|
43.70
|
43.70
|
44.08
|
19.00
|
56,290
|
|
|
5/13/2016
|
-0.80 / -1.76%
|
45.50
|
45.50
|
44.00
|
44.70
|
44.85
|
19.43
|
54,090
|
|
|
5/12/2016
|
+0.30 / +0.66%
|
45.40
|
45.90
|
45.00
|
45.50
|
45.39
|
19.78
|
162,250
|
|
|
5/11/2016
|
+0.70 / +1.57%
|
44.50
|
45.70
|
44.50
|
45.20
|
45.29
|
19.65
|
42,020
|
|
|
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
|
|
|