|
Closing price on 6/9/2017
|
|
| Open |
52.40 |
| High |
52.90 |
| Low |
52.00 |
| Volume |
118,870 |
| Split-adjusted Price |
23.75 |
|
|
C32 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2017
|
-0.20 / -0.38%
|
52.40
|
52.90
|
52.00
|
52.40
|
52.48
|
23.75
|
118,870
|
|
|
6/8/2017
|
-0.40 / -0.75%
|
53.00
|
53.10
|
52.00
|
52.60
|
52.73
|
23.84
|
259,580
|
|
|
6/7/2017
|
+0.30 / +0.57%
|
53.10
|
53.60
|
52.70
|
53.00
|
53.10
|
24.02
|
382,030
|
|
|
6/6/2017
|
0.00 / 0.00%
|
53.20
|
53.30
|
52.50
|
52.70
|
52.73
|
23.89
|
171,390
|
|
|
6/5/2017
|
+0.50 / +0.96%
|
52.50
|
53.20
|
52.50
|
52.70
|
52.80
|
23.89
|
345,080
|
|
|
6/2/2017
|
+1.80 / +3.57%
|
51.00
|
52.30
|
50.80
|
52.20
|
51.72
|
23.66
|
333,490
|
|
|
6/1/2017
|
+0.60 / +1.20%
|
49.80
|
50.70
|
49.70
|
50.40
|
50.24
|
22.84
|
98,380
|
|
|
5/31/2017
|
-0.70 / -1.39%
|
50.10
|
50.60
|
49.60
|
49.80
|
50.05
|
22.57
|
240,160
|
|
|
5/30/2017
|
-1.20 / -2.32%
|
51.30
|
52.00
|
50.50
|
50.50
|
50.93
|
22.89
|
241,760
|
|
|
5/29/2017
|
0.00 / 0.00%
|
53.00
|
53.30
|
51.70
|
51.70
|
52.61
|
23.43
|
327,570
|
|
|
5/26/2017
|
+3.30 / +6.82%
|
48.40
|
51.70
|
48.40
|
51.70
|
50.64
|
23.43
|
569,590
|
|
|
5/25/2017
|
+1.40 / +2.98%
|
47.20
|
48.80
|
47.00
|
48.40
|
48.07
|
21.94
|
203,630
|
|
|
5/24/2017
|
-0.50 / -1.05%
|
47.50
|
47.80
|
46.80
|
47.00
|
47.21
|
21.30
|
107,130
|
|
|
5/23/2017
|
-0.50 / -1.04%
|
48.00
|
48.20
|
47.40
|
47.50
|
47.66
|
21.53
|
80,490
|
|
|
5/22/2017
|
+0.60 / +1.27%
|
48.00
|
48.80
|
47.50
|
48.00
|
48.16
|
21.76
|
163,390
|
|
|
5/19/2017
|
+0.40 / +0.85%
|
47.00
|
48.40
|
46.65
|
47.40
|
47.31
|
21.48
|
99,930
|
|
|
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
|
|
|