|
Closing price on 4/10/2013
|
|
| Open |
15.30 |
| High |
15.60 |
| Low |
15.30 |
| Volume |
10,140 |
| Split-adjusted Price |
4.47 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2013
|
+0.30 / +1.96%
|
15.30
|
15.60
|
15.30
|
15.60
|
15.60
|
4.47
|
10,140
|
|
|
4/9/2013
|
+0.20 / +1.32%
|
15.20
|
15.40
|
15.20
|
15.30
|
15.30
|
4.38
|
2,350
|
|
|
4/8/2013
|
+0.10 / +0.67%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.10
|
4.33
|
3,100
|
|
|
4/5/2013
|
+0.20 / +1.35%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.30
|
14,900
|
|
|
4/4/2013
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
4.24
|
5,540
|
|
|
4/3/2013
|
+0.30 / +2.07%
|
14.70
|
14.80
|
14.70
|
14.80
|
14.80
|
4.24
|
12,340
|
|
|
4/2/2013
|
+0.20 / +1.40%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
4.16
|
4,700
|
|
|
4/1/2013
|
0.00 / 0.00%
|
13.30
|
14.30
|
13.30
|
14.30
|
14.30
|
4.10
|
10,690
|
|
|
3/29/2013
|
0.00 / 0.00%
|
13.30
|
14.30
|
13.30
|
14.30
|
14.30
|
4.10
|
4,810
|
|
|
3/28/2013
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
4.10
|
9,200
|
|
|
3/27/2013
|
-0.10 / -0.69%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
4.10
|
1,000
|
|
|
3/26/2013
|
+0.40 / +2.86%
|
14.00
|
14.40
|
14.00
|
14.40
|
14.40
|
4.13
|
2,840
|
|
|
3/25/2013
|
+0.20 / +1.45%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.01
|
9,780
|
|
|
3/22/2013
|
-0.20 / -1.43%
|
13.80
|
13.90
|
13.80
|
13.80
|
13.80
|
3.95
|
4,340
|
|
|
3/21/2013
|
+0.10 / +0.72%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.01
|
2,000
|
|
|
3/20/2013
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.90
|
13.90
|
13.90
|
3.98
|
24,660
|
|
|
3/19/2013
|
-0.40 / -2.80%
|
14.00
|
14.00
|
13.90
|
13.90
|
13.90
|
3.98
|
820
|
|
|
3/18/2013
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
4.10
|
0
|
|
|
3/15/2013
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
4.10
|
0
|
|
|
3/14/2013
|
+0.50 / +3.62%
|
14.00
|
14.30
|
14.00
|
14.30
|
14.30
|
4.10
|
9,010
|
|
|
3/13/2013
|
-0.70 / -4.83%
|
14.50
|
14.50
|
13.80
|
13.80
|
13.80
|
3.95
|
60
|
|
|
3/12/2013
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
4.16
|
0
|
|
|
3/11/2013
|
+0.20 / +1.40%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
4.16
|
10
|
|
|
3/8/2013
|
+0.30 / +2.14%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
4.10
|
20
|
|
|
3/7/2013
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.01
|
0
|
|
|
3/6/2013
|
-1.30 / -8.50%
|
14.00
|
14.10
|
14.00
|
14.00
|
14.00
|
4.01
|
18,160
|
|
|
3/5/2013
|
-0.70 / -4.38%
|
15.20
|
16.00
|
15.20
|
15.30
|
15.30
|
3.81
|
12,030
|
|
|
3/4/2013
|
-0.30 / -1.84%
|
16.30
|
16.30
|
16.00
|
16.00
|
16.00
|
3.99
|
39,820
|
|
|
3/1/2013
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.30
|
16.30
|
16.30
|
4.06
|
4,970
|
|
|
2/28/2013
|
+0.50 / +3.16%
|
16.00
|
16.30
|
16.00
|
16.30
|
16.30
|
4.06
|
4,520
|
|
|