|
Closing price on 5/11/2012
|
|
| Open |
13.60 |
| High |
13.70 |
| Low |
13.30 |
| Volume |
58,540 |
| Split-adjusted Price |
3.02 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2012
|
+0.10 / +0.75%
|
13.60
|
13.70
|
13.30
|
13.50
|
13.50
|
3.02
|
58,540
|
|
|
5/10/2012
|
-0.10 / -0.74%
|
14.00
|
14.00
|
13.40
|
13.40
|
13.40
|
3.00
|
39,040
|
|
|
5/9/2012
|
+0.60 / +4.65%
|
13.50
|
13.50
|
13.10
|
13.50
|
13.50
|
3.02
|
80,670
|
|
|
5/8/2012
|
+0.60 / +4.88%
|
12.80
|
12.90
|
12.70
|
12.90
|
12.90
|
2.89
|
68,000
|
|
|
5/7/2012
|
+0.50 / +4.24%
|
12.30
|
12.30
|
12.20
|
12.30
|
12.30
|
2.75
|
21,460
|
|
|
5/4/2012
|
+0.30 / +2.61%
|
11.40
|
11.80
|
11.40
|
11.80
|
11.80
|
2.64
|
15,330
|
|
|
5/3/2012
|
+0.20 / +1.77%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.50
|
2.57
|
24,540
|
|
|
5/2/2012
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.20
|
11.30
|
11.30
|
2.53
|
6,550
|
|
|
4/27/2012
|
+0.10 / +0.89%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.30
|
2.53
|
3,560
|
|
|
4/26/2012
|
+0.20 / +1.82%
|
11.20
|
11.20
|
11.10
|
11.20
|
11.20
|
2.51
|
6,450
|
|
|
4/25/2012
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.90
|
11.00
|
11.00
|
2.46
|
15,940
|
|
|
4/24/2012
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.90
|
2.44
|
11,310
|
|
|
4/23/2012
|
+0.20 / +1.87%
|
10.80
|
10.90
|
10.70
|
10.90
|
10.90
|
2.44
|
19,580
|
|
|
4/20/2012
|
-0.10 / -0.93%
|
10.80
|
10.90
|
10.70
|
10.70
|
10.70
|
2.39
|
7,060
|
|
|
4/19/2012
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
2.42
|
8,430
|
|
|
4/18/2012
|
-0.10 / -0.92%
|
11.00
|
11.00
|
10.70
|
10.80
|
10.80
|
2.42
|
13,780
|
|
|
4/17/2012
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.70
|
10.90
|
10.90
|
2.44
|
28,830
|
|
|
4/16/2012
|
+0.10 / +0.93%
|
10.30
|
10.80
|
10.30
|
10.80
|
10.80
|
2.42
|
22,870
|
|
|
4/13/2012
|
+0.30 / +2.88%
|
10.60
|
10.70
|
10.40
|
10.70
|
10.70
|
2.39
|
10,090
|
|
|
4/12/2012
|
+0.10 / +0.97%
|
10.40
|
10.60
|
10.20
|
10.40
|
10.40
|
2.33
|
46,510
|
|
|
4/11/2012
|
-0.10 / -0.96%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.30
|
2.30
|
37,290
|
|
|
4/10/2012
|
+0.10 / +0.97%
|
10.50
|
10.50
|
10.20
|
10.40
|
10.40
|
2.33
|
20,780
|
|
|
4/9/2012
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.30
|
2.30
|
24,900
|
|
|
4/6/2012
|
-0.10 / -0.96%
|
10.30
|
10.50
|
10.00
|
10.30
|
10.30
|
2.30
|
10,640
|
|
|
4/5/2012
|
+0.40 / +4.00%
|
10.20
|
10.40
|
10.00
|
10.40
|
10.40
|
2.33
|
18,660
|
|
|
4/4/2012
|
-0.10 / -0.99%
|
10.40
|
10.40
|
10.00
|
10.00
|
10.00
|
2.24
|
18,590
|
|
|
4/3/2012
|
+0.40 / +4.12%
|
10.10
|
10.10
|
9.90
|
10.10
|
10.10
|
2.26
|
58,690
|
|
|
3/30/2012
|
+0.40 / +4.30%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
2.17
|
11,120
|
|
|
3/29/2012
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
2.08
|
1,230
|
|
|
3/28/2012
|
+0.30 / +3.33%
|
8.90
|
9.30
|
8.80
|
9.30
|
9.30
|
2.08
|
5,510
|
|
|