|
Closing price on 4/7/2014
|
|
| Open |
21.60 |
| High |
23.10 |
| Low |
21.40 |
| Volume |
320 |
| Split-adjusted Price |
15.00 |
|
|
C21 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2014
|
+1.20 / +5.56%
|
21.60
|
23.10
|
21.40
|
22.80
|
22.80
|
15.00
|
320
|
|
|
4/4/2014
|
+1.40 / +6.93%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
14.21
|
30
|
|
|
4/3/2014
|
-1.20 / -5.61%
|
22.80
|
22.80
|
20.00
|
20.20
|
20.20
|
13.29
|
1,570
|
|
|
4/2/2014
|
-1.60 / -6.96%
|
23.80
|
23.80
|
21.40
|
21.40
|
21.40
|
14.08
|
370
|
|
|
4/1/2014
|
+0.20 / +0.88%
|
24.30
|
24.30
|
23.00
|
23.00
|
23.00
|
15.13
|
60
|
|
|
3/31/2014
|
+0.30 / +1.33%
|
21.10
|
22.80
|
21.10
|
22.80
|
22.80
|
15.00
|
20
|
|
|
3/28/2014
|
-0.40 / -1.75%
|
22.50
|
22.70
|
22.50
|
22.50
|
22.50
|
14.80
|
1,030
|
|
|
3/27/2014
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
15.07
|
0
|
|
|
3/26/2014
|
+0.90 / +4.09%
|
23.00
|
23.00
|
22.50
|
22.90
|
22.90
|
15.07
|
1,960
|
|
|
3/25/2014
|
-1.00 / -4.35%
|
23.00
|
23.00
|
22.00
|
22.00
|
22.00
|
14.47
|
57,000
|
|
|
3/24/2014
|
-0.10 / -0.43%
|
23.10
|
23.10
|
23.00
|
23.00
|
23.00
|
15.13
|
48,000
|
|
|
3/21/2014
|
+0.10 / +0.43%
|
23.00
|
23.10
|
23.00
|
23.10
|
23.10
|
15.20
|
72,910
|
|
|
3/20/2014
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.90
|
23.00
|
23.00
|
15.13
|
40,100
|
|
|
3/19/2014
|
-0.30 / -1.29%
|
23.40
|
23.40
|
23.00
|
23.00
|
23.00
|
15.13
|
30,540
|
|
|
3/18/2014
|
-0.30 / -1.27%
|
23.70
|
23.70
|
22.40
|
23.30
|
23.30
|
15.33
|
33,760
|
|
|
3/17/2014
|
-0.40 / -1.67%
|
23.00
|
24.10
|
23.00
|
23.60
|
23.60
|
15.53
|
78,800
|
|
|
3/14/2014
|
+0.70 / +3.00%
|
23.30
|
24.00
|
22.70
|
24.00
|
24.00
|
15.79
|
12,230
|
|
|
3/13/2014
|
+1.30 / +5.91%
|
22.00
|
23.40
|
21.50
|
23.30
|
23.30
|
15.33
|
50,860
|
|
|
3/12/2014
|
+1.00 / +4.76%
|
20.70
|
22.00
|
20.70
|
22.00
|
22.00
|
14.47
|
43,550
|
|
|
3/11/2014
|
+0.10 / +0.48%
|
20.50
|
21.00
|
20.40
|
21.00
|
21.00
|
13.82
|
15,480
|
|
|
3/10/2014
|
+0.90 / +4.50%
|
20.00
|
20.90
|
20.00
|
20.90
|
20.90
|
13.75
|
19,580
|
|
|
3/7/2014
|
+0.80 / +4.17%
|
19.20
|
20.20
|
19.20
|
20.00
|
20.00
|
13.16
|
85,540
|
|
|
3/6/2014
|
+1.10 / +6.08%
|
18.20
|
19.30
|
18.20
|
19.20
|
19.20
|
12.63
|
81,160
|
|
|
3/5/2014
|
+0.20 / +1.12%
|
17.90
|
18.10
|
17.90
|
18.10
|
18.10
|
11.91
|
14,220
|
|
|
3/4/2014
|
-0.50 / -2.72%
|
17.50
|
17.90
|
17.50
|
17.90
|
17.90
|
11.78
|
4,010
|
|
|
3/3/2014
|
0.00 / 0.00%
|
18.20
|
18.40
|
17.50
|
18.40
|
18.40
|
12.11
|
9,050
|
|
|
2/28/2014
|
-0.20 / -1.08%
|
17.70
|
18.40
|
17.70
|
18.40
|
18.40
|
12.11
|
6,130
|
|
|
2/27/2014
|
-0.20 / -1.06%
|
18.60
|
18.60
|
18.20
|
18.60
|
18.60
|
12.24
|
3,490
|
|
|
2/26/2014
|
+0.60 / +3.30%
|
18.00
|
18.80
|
18.00
|
18.80
|
18.80
|
12.37
|
4,630
|
|
|
2/25/2014
|
+0.20 / +1.11%
|
18.00
|
18.20
|
17.90
|
18.20
|
18.20
|
11.97
|
34,050
|
|
|