|
Closing price on 10/27/2014
|
|
| Open |
16.40 |
| High |
16.40 |
| Low |
15.90 |
| Volume |
4,000 |
| Split-adjusted Price |
5.47 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2014
|
-0.70 / -4.22%
|
16.40
|
16.40
|
15.90
|
15.90
|
15.90
|
5.47
|
4,000
|
|
|
10/24/2014
|
+0.60 / +3.75%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
5.71
|
10
|
|
|
10/23/2014
|
-0.20 / -1.23%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.50
|
1,000
|
|
|
10/22/2014
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
5.57
|
1,800
|
|
|
10/21/2014
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
5.57
|
0
|
|
|
10/20/2014
|
+0.10 / +0.62%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
5.57
|
2,000
|
|
|
10/17/2014
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
5.54
|
2,800
|
|
|
10/16/2014
|
-0.10 / -0.62%
|
16.20
|
16.20
|
16.10
|
16.10
|
16.10
|
5.54
|
21,220
|
|
|
10/15/2014
|
+0.30 / +1.89%
|
16.20
|
16.20
|
16.00
|
16.20
|
16.20
|
5.57
|
16,640
|
|
|
10/14/2014
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
5.47
|
10
|
|
|
10/13/2014
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
5.47
|
4,090
|
|
|
10/10/2014
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
5.47
|
1,010
|
|
|
10/9/2014
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.90
|
15.90
|
15.90
|
5.47
|
8,900
|
|
|
10/8/2014
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.50
|
2,440
|
|
|
10/7/2014
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.00
|
16.00
|
16.00
|
5.50
|
12,610
|
|
|
10/6/2014
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.90
|
16.00
|
16.00
|
5.50
|
11,560
|
|
|
10/3/2014
|
+0.40 / +2.56%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.50
|
10
|
|
|
10/2/2014
|
-0.30 / -1.89%
|
15.60
|
15.80
|
15.60
|
15.60
|
15.60
|
5.36
|
6,100
|
|
|
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
|
|
|