|
Closing price on 4/3/2014
|
|
| Open |
20.70 |
| High |
22.00 |
| Low |
20.40 |
| Volume |
1,610 |
| Split-adjusted Price |
6.30 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2014
|
+1.30 / +6.28%
|
20.70
|
22.00
|
20.40
|
22.00
|
22.00
|
6.30
|
1,610
|
|
|
4/2/2014
|
-0.20 / -0.96%
|
20.00
|
20.70
|
20.00
|
20.70
|
20.70
|
5.93
|
600
|
|
|
4/1/2014
|
+0.70 / +3.47%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
5.99
|
30
|
|
|
3/31/2014
|
-1.50 / -6.91%
|
21.00
|
21.00
|
20.20
|
20.20
|
20.20
|
5.79
|
1,860
|
|
|
3/28/2014
|
0.00 / 0.00%
|
21.90
|
21.90
|
20.40
|
21.70
|
21.70
|
6.22
|
340
|
|
|
3/27/2014
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
6.22
|
0
|
|
|
3/26/2014
|
-0.30 / -1.36%
|
20.60
|
21.70
|
20.60
|
21.70
|
21.70
|
6.22
|
1,010
|
|
|
3/25/2014
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
6.30
|
0
|
|
|
3/24/2014
|
+0.70 / +3.29%
|
20.50
|
22.00
|
20.50
|
22.00
|
22.00
|
6.30
|
110
|
|
|
3/21/2014
|
-0.20 / -0.93%
|
20.10
|
21.30
|
20.10
|
21.30
|
21.30
|
6.10
|
1,350
|
|
|
3/20/2014
|
+1.30 / +6.44%
|
20.00
|
21.50
|
20.00
|
21.50
|
21.50
|
6.16
|
1,080
|
|
|
3/19/2014
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
5.79
|
0
|
|
|
3/18/2014
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
5.79
|
2,077,027
|
|
|
3/17/2014
|
+0.10 / +0.50%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
5.79
|
700
|
|
|
3/14/2014
|
+0.10 / +0.50%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
5.76
|
40
|
|
|
3/13/2014
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
5.73
|
0
|
|
|
3/12/2014
|
0.00 / 0.00%
|
20.00
|
20.10
|
20.00
|
20.00
|
20.00
|
5.73
|
4,910
|
|
|
3/11/2014
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
5.73
|
1,590
|
|
|
3/10/2014
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
5.73
|
5,550
|
|
|
3/7/2014
|
-0.50 / -2.44%
|
20.10
|
20.90
|
20.00
|
20.00
|
20.00
|
5.73
|
1,020
|
|
|
3/6/2014
|
+0.50 / +2.50%
|
20.00
|
21.30
|
20.00
|
20.50
|
20.50
|
5.87
|
220
|
|
|
3/5/2014
|
-1.00 / -4.76%
|
20.10
|
20.10
|
20.00
|
20.00
|
20.00
|
5.73
|
1,000
|
|
|
3/4/2014
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
6.02
|
0
|
|
|
3/3/2014
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
6.02
|
0
|
|
|
2/28/2014
|
-0.90 / -4.11%
|
21.80
|
21.80
|
21.00
|
21.00
|
21.00
|
6.02
|
30
|
|
|
2/27/2014
|
-1.60 / -6.81%
|
23.50
|
24.00
|
21.90
|
21.90
|
21.90
|
6.28
|
2,400
|
|
|
2/26/2014
|
+1.50 / +6.82%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
6.73
|
10
|
|
|
2/25/2014
|
+1.00 / +4.76%
|
20.10
|
22.00
|
20.10
|
22.00
|
22.00
|
6.30
|
210
|
|
|
2/24/2014
|
+1.00 / +5.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
6.02
|
10
|
|
|
2/21/2014
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
5.73
|
6,670
|
|
|