|
Closing price on 5/14/2013
|
|
| Open |
16.00 |
| High |
16.90 |
| Low |
16.00 |
| Volume |
4,510 |
| Split-adjusted Price |
4.84 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2013
|
+0.90 / +5.63%
|
16.00
|
16.90
|
16.00
|
16.90
|
16.90
|
4.84
|
4,510
|
|
|
5/13/2013
|
-0.30 / -1.84%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
4.58
|
1,000
|
|
|
5/10/2013
|
+0.30 / +1.88%
|
16.00
|
16.30
|
16.00
|
16.30
|
16.30
|
4.67
|
510
|
|
|
5/9/2013
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
4.58
|
10,500
|
|
|
5/8/2013
|
-0.80 / -4.76%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
4.58
|
2,500
|
|
|
5/7/2013
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
4.81
|
0
|
|
|
5/6/2013
|
+0.80 / +5.00%
|
16.00
|
16.80
|
16.00
|
16.80
|
16.80
|
4.81
|
1,610
|
|
|
5/3/2013
|
-0.30 / -1.84%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
4.58
|
770
|
|
|
5/2/2013
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.20
|
16.30
|
16.30
|
4.67
|
13,690
|
|
|
4/26/2013
|
+0.20 / +1.24%
|
16.10
|
16.30
|
16.10
|
16.30
|
16.30
|
4.67
|
6,300
|
|
|
4/25/2013
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
4.61
|
0
|
|
|
4/24/2013
|
-0.30 / -1.83%
|
16.40
|
16.40
|
16.10
|
16.10
|
16.10
|
4.61
|
16,690
|
|
|
4/23/2013
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
4.70
|
0
|
|
|
4/22/2013
|
-0.30 / -1.80%
|
17.50
|
17.50
|
16.40
|
16.40
|
16.40
|
4.70
|
2,450
|
|
|
4/18/2013
|
+0.20 / +1.21%
|
16.40
|
16.70
|
16.40
|
16.70
|
16.70
|
4.79
|
510
|
|
|
4/17/2013
|
-0.10 / -0.60%
|
16.50
|
16.60
|
16.50
|
16.50
|
16.50
|
4.73
|
1,100
|
|
|
4/16/2013
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
4.76
|
0
|
|
|
4/15/2013
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
4.76
|
0
|
|
|
4/12/2013
|
0.00 / 0.00%
|
16.40
|
16.60
|
16.40
|
16.60
|
16.60
|
4.76
|
7,700
|
|
|
4/11/2013
|
+1.00 / +6.41%
|
15.60
|
16.60
|
15.60
|
16.60
|
16.60
|
4.76
|
7,730
|
|
|
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
|
|
|