Closing price on 8/17/2016
|
|
Open |
62.50 |
High |
64.00 |
Low |
61.50 |
Volume |
196,490 |
Split-adjusted Price |
28.27 |
|
|
C32 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/17/2016
|
+1.00 / +1.60%
|
62.50
|
64.00
|
61.50
|
63.50
|
62.95
|
28.27
|
196,490
|
|
8/16/2016
|
+2.50 / +4.17%
|
61.00
|
63.00
|
61.00
|
62.50
|
62.16
|
27.83
|
377,610
|
|
8/15/2016
|
+1.00 / +1.69%
|
58.50
|
60.00
|
58.50
|
60.00
|
59.36
|
26.72
|
63,010
|
|
8/12/2016
|
-1.50 / -2.48%
|
60.50
|
60.50
|
58.50
|
59.00
|
59.66
|
26.27
|
117,520
|
|
8/11/2016
|
+1.50 / +2.54%
|
60.00
|
61.00
|
58.50
|
60.50
|
59.82
|
26.94
|
225,510
|
|
8/10/2016
|
+0.50 / +0.85%
|
58.50
|
59.50
|
58.00
|
59.00
|
58.69
|
26.27
|
86,160
|
|
8/9/2016
|
+1.00 / +1.74%
|
58.50
|
58.50
|
57.50
|
58.50
|
58.33
|
26.05
|
84,210
|
|
8/8/2016
|
+0.50 / +0.88%
|
58.00
|
58.50
|
57.00
|
57.50
|
57.58
|
25.60
|
41,510
|
|
8/5/2016
|
+1.50 / +2.70%
|
55.00
|
57.00
|
54.50
|
57.00
|
55.30
|
25.38
|
139,670
|
|
8/4/2016
|
-0.50 / -0.89%
|
56.00
|
58.00
|
55.50
|
55.50
|
56.31
|
24.71
|
70,950
|
|
8/3/2016
|
-1.50 / -2.61%
|
56.50
|
57.50
|
55.00
|
56.00
|
56.44
|
24.93
|
90,430
|
|
8/2/2016
|
-2.00 / -3.36%
|
58.00
|
59.00
|
56.50
|
57.50
|
57.66
|
25.60
|
108,350
|
|
8/1/2016
|
-1.50 / -2.46%
|
62.00
|
62.00
|
59.00
|
59.50
|
59.94
|
26.49
|
67,800
|
|
7/29/2016
|
+2.00 / +3.39%
|
59.00
|
61.50
|
59.00
|
61.00
|
60.84
|
27.16
|
263,950
|
|
7/28/2016
|
+1.00 / +1.72%
|
60.00
|
60.00
|
57.50
|
59.00
|
58.59
|
26.27
|
121,170
|
|
7/27/2016
|
+1.00 / +1.75%
|
57.50
|
58.50
|
57.00
|
58.00
|
57.81
|
25.82
|
86,950
|
|
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
|
|
|