Closing price on 7/28/2017
|
|
Open |
38.35 |
High |
38.90 |
Low |
38.30 |
Volume |
53,100 |
Split-adjusted Price |
21.32 |
|
|
C32 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/28/2017
|
-0.05 / -0.13%
|
38.35
|
38.90
|
38.30
|
38.30
|
38.38
|
21.32
|
53,100
|
|
7/27/2017
|
-0.95 / -2.42%
|
39.40
|
39.50
|
38.35
|
38.35
|
39.03
|
21.35
|
127,480
|
|
7/26/2017
|
+1.90 / +5.08%
|
38.60
|
39.50
|
37.50
|
39.30
|
38.63
|
21.88
|
114,200
|
|
7/25/2017
|
0.00 / 0.00%
|
37.00
|
37.90
|
37.00
|
37.40
|
37.40
|
20.82
|
18,130
|
|
7/24/2017
|
-0.40 / -1.06%
|
37.80
|
38.00
|
36.90
|
37.40
|
37.38
|
20.82
|
71,850
|
|
7/21/2017
|
0.00 / 0.00%
|
37.80
|
38.85
|
36.70
|
37.80
|
37.92
|
21.05
|
140,840
|
|
7/20/2017
|
-0.80 / -2.07%
|
38.00
|
38.45
|
36.60
|
37.80
|
37.56
|
21.05
|
158,790
|
|
7/19/2017
|
-0.40 / -1.03%
|
39.00
|
39.50
|
37.70
|
38.60
|
38.52
|
21.49
|
336,960
|
|
7/18/2017
|
-2.00 / -4.88%
|
40.60
|
41.00
|
39.00
|
39.00
|
39.90
|
21.71
|
138,040
|
|
7/17/2017
|
-0.60 / -1.44%
|
41.90
|
41.90
|
40.80
|
41.00
|
41.18
|
22.83
|
34,820
|
|
7/14/2017
|
-0.05 / -0.12%
|
41.65
|
41.75
|
41.30
|
41.60
|
41.56
|
23.16
|
56,520
|
|
7/13/2017
|
-0.35 / -0.83%
|
42.00
|
42.30
|
41.60
|
41.65
|
41.78
|
23.19
|
36,210
|
|
7/12/2017
|
+0.50 / +1.20%
|
41.50
|
42.30
|
41.50
|
42.00
|
41.68
|
23.38
|
46,420
|
|
7/11/2017
|
-0.10 / -0.24%
|
41.50
|
42.00
|
41.20
|
41.50
|
41.41
|
23.11
|
53,490
|
|
7/10/2017
|
-0.60 / -1.42%
|
42.20
|
43.00
|
41.60
|
41.60
|
41.84
|
23.16
|
62,550
|
|
7/7/2017
|
-0.70 / -1.63%
|
42.90
|
42.90
|
42.10
|
42.20
|
42.34
|
23.50
|
113,380
|
|
7/6/2017
|
-0.50 / -1.15%
|
43.40
|
43.70
|
42.80
|
42.90
|
43.12
|
23.89
|
48,730
|
|
7/5/2017
|
+0.75 / +1.76%
|
42.90
|
43.50
|
42.40
|
43.40
|
42.99
|
24.16
|
136,050
|
|
7/4/2017
|
+0.90 / +2.16%
|
41.80
|
43.50
|
41.60
|
42.65
|
42.45
|
23.75
|
95,580
|
|
7/3/2017
|
-0.65 / -1.53%
|
42.40
|
42.40
|
41.60
|
41.75
|
41.80
|
23.24
|
96,940
|
|
6/30/2017
|
-0.40 / -0.93%
|
42.80
|
42.80
|
42.00
|
42.40
|
42.20
|
23.61
|
176,040
|
|
6/29/2017
|
-0.10 / -0.23%
|
42.90
|
43.00
|
42.60
|
42.80
|
42.79
|
23.83
|
178,140
|
|
6/28/2017
|
+0.20 / +0.47%
|
42.30
|
42.90
|
42.20
|
42.90
|
42.59
|
23.89
|
169,440
|
|
6/27/2017
|
-1.30 / -2.95%
|
44.10
|
44.10
|
42.50
|
42.70
|
43.19
|
23.77
|
217,700
|
|
6/26/2017
|
-0.90 / -2.00%
|
45.00
|
45.00
|
43.80
|
44.00
|
44.23
|
24.50
|
209,430
|
|
6/23/2017
|
0.00 / 0.00%
|
45.00
|
46.00
|
44.90
|
44.90
|
45.28
|
25.00
|
249,860
|
|
6/22/2017
|
+2.40 / +5.65%
|
42.80
|
44.90
|
42.50
|
44.90
|
43.68
|
25.00
|
375,050
|
|
6/21/2017
|
-9.50 / -18.27%
|
42.50
|
43.90
|
42.35
|
42.50
|
42.62
|
23.66
|
230,430
|
|
6/20/2017
|
-0.40 / -0.76%
|
52.50
|
52.50
|
52.00
|
52.00
|
52.11
|
23.57
|
253,240
|
|
6/19/2017
|
-0.10 / -0.19%
|
52.50
|
53.00
|
52.00
|
52.40
|
52.53
|
23.75
|
182,910
|
|
|