Closing price on 9/20/2016
|
|
Open |
73.20 |
High |
74.50 |
Low |
72.60 |
Volume |
136,580 |
Split-adjusted Price |
32.90 |
|
|
C32 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/20/2016
|
+1.30 / +1.79%
|
73.20
|
74.50
|
72.60
|
73.90
|
73.59
|
32.90
|
136,580
|
|
9/19/2016
|
0.00 / 0.00%
|
73.00
|
73.50
|
71.00
|
72.60
|
72.34
|
32.33
|
103,150
|
|
9/16/2016
|
+4.00 / +5.83%
|
68.60
|
73.00
|
68.60
|
72.60
|
71.19
|
32.33
|
83,340
|
|
9/15/2016
|
+0.80 / +1.18%
|
68.50
|
69.10
|
67.80
|
68.60
|
68.33
|
30.54
|
48,720
|
|
9/14/2016
|
-2.10 / -3.00%
|
69.90
|
69.90
|
67.80
|
67.80
|
68.61
|
30.19
|
116,450
|
|
9/13/2016
|
+0.90 / +1.30%
|
69.50
|
70.50
|
68.50
|
69.90
|
69.40
|
31.12
|
114,170
|
|
9/12/2016
|
-3.50 / -4.83%
|
72.50
|
72.50
|
68.00
|
69.00
|
69.89
|
30.72
|
202,180
|
|
9/9/2016
|
-1.00 / -1.36%
|
74.50
|
74.50
|
72.50
|
72.50
|
73.19
|
32.28
|
119,540
|
|
9/8/2016
|
+2.50 / +3.52%
|
71.50
|
73.50
|
71.00
|
73.50
|
72.15
|
32.73
|
112,460
|
|
9/7/2016
|
-0.50 / -0.70%
|
71.50
|
71.50
|
69.50
|
71.00
|
70.24
|
31.61
|
167,760
|
|
9/6/2016
|
+0.50 / +0.70%
|
72.00
|
73.50
|
71.50
|
71.50
|
71.97
|
31.84
|
179,150
|
|
9/5/2016
|
+2.00 / +2.90%
|
69.00
|
71.50
|
69.00
|
71.00
|
70.40
|
31.61
|
270,640
|
|
9/1/2016
|
+0.50 / +0.73%
|
68.50
|
69.50
|
68.00
|
69.00
|
68.84
|
30.72
|
224,570
|
|
8/31/2016
|
+1.00 / +1.48%
|
68.00
|
70.00
|
68.00
|
68.50
|
68.97
|
30.50
|
205,060
|
|
8/30/2016
|
+2.00 / +3.05%
|
65.50
|
67.50
|
64.00
|
67.50
|
66.37
|
30.05
|
127,500
|
|
8/29/2016
|
-2.00 / -2.96%
|
67.50
|
67.50
|
65.50
|
65.50
|
66.66
|
29.16
|
167,030
|
|
8/26/2016
|
+1.00 / +1.50%
|
68.00
|
69.50
|
66.50
|
67.50
|
67.50
|
30.05
|
191,480
|
|
8/25/2016
|
+4.00 / +6.40%
|
62.50
|
66.50
|
62.50
|
66.50
|
65.48
|
29.61
|
507,010
|
|
8/24/2016
|
+0.50 / +0.81%
|
62.00
|
63.50
|
62.00
|
62.50
|
62.46
|
27.83
|
148,440
|
|
8/23/2016
|
+0.50 / +0.81%
|
61.50
|
62.50
|
61.00
|
62.00
|
61.57
|
27.61
|
146,620
|
|
8/22/2016
|
-1.00 / -1.60%
|
62.00
|
62.50
|
61.50
|
61.50
|
61.83
|
27.38
|
69,000
|
|
8/19/2016
|
-1.00 / -1.57%
|
63.50
|
63.50
|
62.00
|
62.50
|
62.64
|
27.83
|
126,470
|
|
8/18/2016
|
0.00 / 0.00%
|
64.00
|
64.50
|
62.50
|
63.50
|
63.59
|
28.27
|
148,820
|
|
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
|
|
|