|
Closing price on 6/7/2016
|
|
| Open |
46.90 |
| High |
48.00 |
| Low |
46.70 |
| Volume |
116,150 |
| Split-adjusted Price |
20.78 |
|
|
C32 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2016
|
+0.90 / +1.92%
|
46.90
|
48.00
|
46.70
|
47.80
|
47.54
|
20.78
|
116,150
|
|
|
6/6/2016
|
-1.70 / -3.50%
|
48.40
|
48.60
|
46.60
|
46.90
|
47.62
|
20.39
|
167,600
|
|
|
6/3/2016
|
-0.10 / -0.21%
|
48.90
|
49.60
|
48.60
|
48.60
|
49.16
|
21.13
|
140,940
|
|
|
6/2/2016
|
+1.90 / +4.06%
|
47.10
|
48.80
|
46.80
|
48.70
|
48.18
|
21.17
|
240,740
|
|
|
6/1/2016
|
+1.20 / +2.63%
|
46.00
|
47.00
|
46.00
|
46.80
|
46.43
|
20.35
|
203,300
|
|
|
5/31/2016
|
-0.40 / -0.87%
|
46.00
|
46.00
|
45.60
|
45.60
|
45.83
|
19.83
|
42,330
|
|
|
5/30/2016
|
+0.80 / +1.77%
|
45.70
|
46.30
|
45.60
|
46.00
|
45.99
|
20.00
|
89,970
|
|
|
5/27/2016
|
-0.20 / -0.44%
|
45.40
|
45.60
|
45.20
|
45.20
|
45.33
|
19.65
|
32,230
|
|
|
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
|
|
|