|
Closing price on 5/13/2014
|
|
| Open |
17.20 |
| High |
17.60 |
| Low |
17.20 |
| Volume |
70 |
| Split-adjusted Price |
11.58 |
|
|
C21 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/13/2014
|
+0.40 / +2.33%
|
17.20
|
17.60
|
17.20
|
17.60
|
17.60
|
11.58
|
70
|
|
|
5/12/2014
|
+0.10 / +0.58%
|
17.10
|
17.20
|
17.10
|
17.20
|
17.20
|
11.32
|
2,000
|
|
|
5/9/2014
|
+0.10 / +0.59%
|
17.50
|
17.50
|
17.10
|
17.10
|
17.10
|
11.25
|
800
|
|
|
5/8/2014
|
-1.10 / -6.08%
|
17.60
|
17.60
|
16.90
|
17.00
|
17.00
|
11.18
|
9,010
|
|
|
5/7/2014
|
+1.10 / +6.47%
|
18.10
|
18.10
|
17.80
|
18.10
|
18.10
|
11.91
|
5,340
|
|
|
5/6/2014
|
-1.20 / -6.59%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
11.18
|
50
|
|
|
5/5/2014
|
-1.30 / -6.67%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
11.97
|
140
|
|
|
4/29/2014
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
12.83
|
0
|
|
|
4/28/2014
|
+0.50 / +2.63%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
12.83
|
130
|
|
|
4/25/2014
|
+0.60 / +3.26%
|
17.50
|
19.00
|
17.50
|
19.00
|
19.00
|
12.50
|
130
|
|
|
4/24/2014
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.40
|
18.40
|
18.40
|
12.11
|
420
|
|
|
4/23/2014
|
+0.90 / +5.14%
|
17.40
|
18.40
|
17.40
|
18.40
|
18.40
|
12.11
|
120
|
|
|
4/22/2014
|
-0.50 / -2.78%
|
19.20
|
19.20
|
17.50
|
17.50
|
17.50
|
11.51
|
210
|
|
|
4/21/2014
|
-1.20 / -6.25%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
11.84
|
200
|
|
|
4/18/2014
|
+0.90 / +4.92%
|
17.30
|
19.20
|
17.20
|
19.20
|
19.20
|
12.63
|
2,110
|
|
|
4/17/2014
|
-0.10 / -0.54%
|
18.40
|
18.90
|
18.10
|
18.30
|
18.30
|
12.04
|
5,020
|
|
|
4/16/2014
|
-1.10 / -5.64%
|
18.50
|
18.50
|
18.40
|
18.40
|
18.40
|
12.11
|
3,100
|
|
|
4/15/2014
|
-0.70 / -3.47%
|
20.00
|
20.00
|
19.50
|
19.50
|
19.50
|
12.83
|
2,100
|
|
|
4/14/2014
|
0.00 / 0.00%
|
20.30
|
21.50
|
20.00
|
20.20
|
20.20
|
13.29
|
11,690
|
|
|
4/11/2014
|
-1.30 / -6.05%
|
22.50
|
22.50
|
20.20
|
20.20
|
20.20
|
13.29
|
610
|
|
|
4/10/2014
|
-1.40 / -6.11%
|
22.90
|
22.90
|
21.50
|
21.50
|
21.50
|
14.14
|
510
|
|
|
4/8/2014
|
+0.10 / +0.44%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
15.07
|
110
|
|
|
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
|
|
|