Closing price on 7/26/2016
|
|
Open |
57.50 |
High |
57.50 |
Low |
56.00 |
Volume |
61,840 |
Split-adjusted Price |
25.38 |
|
|
C32 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/26/2016
|
-0.50 / -0.87%
|
57.50
|
57.50
|
56.00
|
57.00
|
57.00
|
25.38
|
61,840
|
|
7/25/2016
|
-1.00 / -1.71%
|
58.50
|
60.00
|
57.50
|
57.50
|
58.11
|
25.60
|
68,340
|
|
7/22/2016
|
0.00 / 0.00%
|
58.00
|
58.50
|
56.50
|
58.50
|
57.62
|
26.05
|
105,300
|
|
7/21/2016
|
+0.50 / +0.86%
|
58.00
|
61.50
|
58.00
|
58.50
|
59.86
|
26.05
|
141,920
|
|
7/20/2016
|
+3.00 / +5.45%
|
55.00
|
58.50
|
55.00
|
58.00
|
57.72
|
25.82
|
236,330
|
|
7/19/2016
|
-1.50 / -2.65%
|
58.00
|
58.50
|
55.00
|
55.00
|
56.79
|
24.49
|
145,300
|
|
7/18/2016
|
+3.50 / +6.60%
|
54.00
|
56.50
|
53.00
|
56.50
|
54.94
|
25.16
|
62,580
|
|
7/15/2016
|
-2.50 / -4.50%
|
53.00
|
55.00
|
52.00
|
53.00
|
52.99
|
23.60
|
286,170
|
|
7/14/2016
|
-4.00 / -6.72%
|
58.50
|
60.00
|
55.50
|
55.50
|
57.66
|
24.71
|
220,470
|
|
7/13/2016
|
-2.00 / -3.25%
|
63.00
|
63.00
|
59.00
|
59.50
|
60.56
|
26.49
|
99,260
|
|
7/12/2016
|
0.00 / 0.00%
|
59.00
|
62.00
|
57.50
|
61.50
|
59.14
|
27.38
|
242,770
|
|
7/11/2016
|
-4.50 / -6.82%
|
65.00
|
65.00
|
61.50
|
61.50
|
62.46
|
27.38
|
397,890
|
|
7/8/2016
|
0.00 / 0.00%
|
67.00
|
67.00
|
64.50
|
66.00
|
65.51
|
29.39
|
242,540
|
|
7/7/2016
|
+4.00 / +6.45%
|
61.00
|
66.00
|
61.00
|
66.00
|
63.96
|
29.39
|
221,040
|
|
7/6/2016
|
+3.50 / +5.98%
|
58.00
|
62.50
|
57.50
|
62.00
|
60.43
|
27.61
|
231,060
|
|
7/5/2016
|
-1.00 / -1.68%
|
60.50
|
61.50
|
58.50
|
58.50
|
59.68
|
26.05
|
201,200
|
|
7/4/2016
|
+2.50 / +4.39%
|
58.00
|
60.50
|
58.00
|
59.50
|
59.51
|
26.49
|
326,730
|
|
7/1/2016
|
+3.00 / +5.56%
|
54.00
|
57.50
|
54.00
|
57.00
|
56.80
|
25.38
|
271,290
|
|
6/30/2016
|
-0.50 / -0.92%
|
56.00
|
56.00
|
54.00
|
54.00
|
54.95
|
24.04
|
320,390
|
|
6/29/2016
|
+3.00 / +5.83%
|
51.50
|
54.50
|
51.50
|
54.50
|
53.64
|
24.27
|
441,320
|
|
6/28/2016
|
+0.50 / +0.98%
|
50.50
|
52.00
|
50.50
|
51.50
|
50.95
|
22.93
|
128,430
|
|
6/27/2016
|
-1.50 / -2.86%
|
50.50
|
51.50
|
49.00
|
51.00
|
50.17
|
22.71
|
201,850
|
|
6/24/2016
|
-0.50 / -0.94%
|
53.00
|
54.00
|
49.30
|
52.50
|
51.26
|
23.38
|
514,240
|
|
6/23/2016
|
+0.50 / +0.95%
|
53.50
|
55.00
|
52.50
|
53.00
|
53.91
|
23.60
|
235,240
|
|
6/22/2016
|
+3.00 / +6.06%
|
49.50
|
52.50
|
49.40
|
52.50
|
51.54
|
23.38
|
453,740
|
|
6/21/2016
|
+1.10 / +2.27%
|
48.40
|
50.00
|
48.40
|
49.50
|
49.51
|
22.04
|
133,750
|
|
6/20/2016
|
-0.10 / -0.21%
|
48.00
|
48.60
|
47.00
|
48.40
|
48.24
|
21.55
|
62,980
|
|
6/17/2016
|
-0.70 / -1.42%
|
49.20
|
50.00
|
48.50
|
48.50
|
48.94
|
21.59
|
184,830
|
|
6/16/2016
|
-0.80 / -1.60%
|
50.00
|
50.50
|
49.20
|
49.20
|
49.83
|
21.91
|
163,470
|
|
6/15/2016
|
-0.50 / -0.99%
|
50.00
|
51.50
|
50.00
|
50.00
|
50.77
|
22.26
|
170,110
|
|
|