|
Closing price on 10/1/2014
|
|
| Open |
15.90 |
| High |
16.40 |
| Low |
15.60 |
| Volume |
2,120 |
| Split-adjusted Price |
5.47 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2014
|
0.00 / 0.00%
|
15.90
|
16.40
|
15.60
|
15.90
|
15.90
|
5.47
|
2,120
|
|
|
9/30/2014
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
5.47
|
0
|
|
|
9/29/2014
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
5.47
|
203,710
|
|
|
9/26/2014
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
5.47
|
7,000
|
|
|
9/25/2014
|
-0.10 / -0.62%
|
16.00
|
16.00
|
15.80
|
16.00
|
16.00
|
5.50
|
1,030
|
|
|
9/24/2014
|
+0.10 / +0.63%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.10
|
5.54
|
18,000
|
|
|
9/23/2014
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.00
|
16.00
|
16.00
|
5.50
|
4,060
|
|
|
9/22/2014
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.50
|
0
|
|
|
9/19/2014
|
-0.30 / -1.84%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.00
|
5.50
|
5,300
|
|
|
9/18/2014
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
5.61
|
0
|
|
|
9/17/2014
|
-0.30 / -1.81%
|
16.60
|
16.70
|
16.30
|
16.30
|
16.30
|
5.61
|
7,400
|
|
|
9/16/2014
|
-0.10 / -0.60%
|
16.30
|
16.60
|
16.30
|
16.60
|
16.60
|
5.71
|
1,010
|
|
|
9/15/2014
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
5.74
|
0
|
|
|
9/12/2014
|
+0.10 / +0.60%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
5.74
|
100
|
|
|
9/11/2014
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.60
|
5.71
|
4,300
|
|
|
9/10/2014
|
+0.10 / +0.61%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
5.71
|
350
|
|
|
9/9/2014
|
-0.20 / -1.20%
|
16.70
|
16.70
|
16.50
|
16.50
|
16.50
|
5.67
|
1,730
|
|
|
9/8/2014
|
+0.30 / +1.83%
|
16.40
|
16.70
|
16.40
|
16.70
|
16.70
|
5.74
|
15,400
|
|
|
9/5/2014
|
+0.30 / +1.86%
|
16.10
|
16.40
|
15.00
|
16.40
|
16.40
|
5.64
|
2,500
|
|
|
9/4/2014
|
-0.10 / -0.62%
|
16.20
|
16.20
|
16.00
|
16.10
|
16.10
|
5.54
|
5,760
|
|
|
9/3/2014
|
-0.30 / -1.82%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
5.57
|
1,000
|
|
|
8/29/2014
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.00
|
16.50
|
16.50
|
5.67
|
20,040
|
|
|
8/28/2014
|
+0.20 / +1.23%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
5.67
|
9,060
|
|
|
8/27/2014
|
-0.20 / -1.21%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
5.61
|
200
|
|
|
8/26/2014
|
-0.40 / -2.37%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
5.67
|
60
|
|
|
8/25/2014
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
5.81
|
800
|
|
|
8/22/2014
|
+0.10 / +0.59%
|
17.00
|
17.00
|
16.90
|
17.00
|
17.00
|
5.85
|
19,620
|
|
|
8/21/2014
|
+0.40 / +2.42%
|
16.50
|
17.10
|
16.50
|
16.90
|
16.90
|
5.81
|
9,860
|
|
|
8/20/2014
|
+0.20 / +1.23%
|
16.10
|
16.50
|
16.10
|
16.50
|
16.50
|
5.67
|
1,520
|
|
|
8/19/2014
|
0.00 / 0.00%
|
16.00
|
16.30
|
16.00
|
16.30
|
16.30
|
5.61
|
1,010
|
|
|