|
Closing price on 2/25/2013
|
|
| Open |
16.80 |
| High |
16.80 |
| Low |
16.20 |
| Volume |
8,210 |
| Split-adjusted Price |
4.18 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2013
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.20
|
16.80
|
16.80
|
4.18
|
8,210
|
|
|
2/22/2013
|
+0.20 / +1.20%
|
17.60
|
17.60
|
16.80
|
16.80
|
16.80
|
4.18
|
760
|
|
|
2/21/2013
|
+1.00 / +6.41%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
4.13
|
91,270
|
|
|
2/20/2013
|
+0.80 / +5.41%
|
14.90
|
15.60
|
14.90
|
15.60
|
15.60
|
3.89
|
7,160
|
|
|
2/19/2013
|
+0.10 / +0.68%
|
14.70
|
14.80
|
14.70
|
14.80
|
14.80
|
3.69
|
9,060
|
|
|
2/18/2013
|
-0.90 / -5.77%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
3.66
|
1,000
|
|
|
2/8/2013
|
+1.00 / +6.85%
|
13.60
|
15.60
|
13.60
|
15.60
|
15.60
|
3.89
|
20
|
|
|
2/7/2013
|
+0.20 / +1.39%
|
14.40
|
14.60
|
14.40
|
14.60
|
14.60
|
3.64
|
7,610
|
|
|
2/6/2013
|
-0.60 / -4.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
3.59
|
50
|
|
|
2/5/2013
|
+0.40 / +2.74%
|
14.60
|
15.00
|
14.60
|
15.00
|
15.00
|
3.74
|
2,220
|
|
|
2/4/2013
|
+0.20 / +1.39%
|
14.50
|
14.60
|
14.40
|
14.60
|
14.60
|
3.64
|
7,130
|
|
|
2/1/2013
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
3.59
|
300,000
|
|
|
1/31/2013
|
-0.10 / -0.69%
|
14.30
|
14.40
|
14.30
|
14.40
|
14.40
|
3.59
|
3,200
|
|
|
1/30/2013
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
3.61
|
0
|
|
|
1/29/2013
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
3.61
|
1,000
|
|
|
1/28/2013
|
+0.50 / +3.57%
|
14.30
|
14.50
|
14.20
|
14.50
|
14.50
|
3.61
|
19,140
|
|
|
1/25/2013
|
+0.20 / +1.45%
|
14.00
|
14.20
|
14.00
|
14.00
|
14.00
|
3.49
|
24,620
|
|
|
1/24/2013
|
+0.30 / +2.22%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
3.44
|
1,980
|
|
|
1/23/2013
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
3.36
|
0
|
|
|
1/22/2013
|
-0.30 / -2.17%
|
13.80
|
13.80
|
13.50
|
13.50
|
13.50
|
3.36
|
2,850
|
|
|
1/21/2013
|
-0.20 / -1.43%
|
13.60
|
14.00
|
13.60
|
13.80
|
13.80
|
3.44
|
14,000
|
|
|
1/18/2013
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
3.49
|
0
|
|
|
1/17/2013
|
+0.50 / +3.70%
|
13.10
|
14.00
|
13.00
|
14.00
|
14.00
|
3.49
|
6,590
|
|
|
1/16/2013
|
+0.80 / +6.30%
|
13.00
|
13.50
|
13.00
|
13.50
|
13.50
|
3.36
|
18,380
|
|
|
1/15/2013
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
3.16
|
0
|
|
|
1/14/2013
|
+0.60 / +4.96%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
3.16
|
2,000
|
|
|
1/11/2013
|
-0.50 / -3.97%
|
12.80
|
13.20
|
12.10
|
12.10
|
12.10
|
3.01
|
8,590
|
|
|
1/10/2013
|
+0.60 / +5.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
3.14
|
10
|
|
|
1/9/2013
|
0.00 / 0.00%
|
12.00
|
12.60
|
12.00
|
12.00
|
12.00
|
2.99
|
5,150
|
|
|
1/8/2013
|
-0.10 / -0.83%
|
12.70
|
12.70
|
12.00
|
12.00
|
12.00
|
2.99
|
1,510
|
|
|