|
Closing price on 6/17/2014
|
|
| Open |
18.80 |
| High |
18.80 |
| Low |
18.80 |
| Volume |
2,150 |
| Split-adjusted Price |
5.39 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2014
|
-0.20 / -1.05%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
5.39
|
2,150
|
|
|
6/16/2014
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
5.44
|
0
|
|
|
6/13/2014
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
5.44
|
0
|
|
|
6/12/2014
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
5.44
|
40
|
|
|
6/11/2014
|
+0.50 / +2.70%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
5.44
|
60
|
|
|
6/10/2014
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
5.30
|
0
|
|
|
6/9/2014
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
5.30
|
300
|
|
|
6/6/2014
|
-0.50 / -2.63%
|
19.00
|
19.00
|
18.50
|
18.50
|
18.50
|
5.30
|
810
|
|
|
6/5/2014
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
5.44
|
1,280
|
|
|
6/4/2014
|
+0.70 / +3.83%
|
18.60
|
19.00
|
18.60
|
19.00
|
19.00
|
5.44
|
3,270
|
|
|
6/3/2014
|
-0.80 / -4.19%
|
20.10
|
20.10
|
18.30
|
18.30
|
18.30
|
5.24
|
740
|
|
|
6/2/2014
|
-1.40 / -6.83%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
5.47
|
1,560
|
|
|
5/30/2014
|
+1.30 / +6.77%
|
20.50
|
20.50
|
18.00
|
20.50
|
20.50
|
5.87
|
50
|
|
|
5/29/2014
|
-1.40 / -6.80%
|
19.50
|
19.50
|
19.20
|
19.20
|
19.20
|
5.50
|
3,720
|
|
|
5/28/2014
|
-1.50 / -6.79%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
5.90
|
460
|
|
|
5/27/2014
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
6.33
|
50
|
|
|
5/26/2014
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
6.33
|
0
|
|
|
5/23/2014
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
6.33
|
0
|
|
|
5/22/2014
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
6.33
|
0
|
|
|
5/21/2014
|
+1.20 / +5.74%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
6.33
|
10
|
|
|
5/20/2014
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
5.99
|
0
|
|
|
5/19/2014
|
+0.90 / +4.50%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
5.99
|
10
|
|
|
5/16/2014
|
+0.20 / +1.01%
|
21.10
|
21.10
|
18.50
|
20.00
|
20.00
|
5.73
|
750
|
|
|
5/15/2014
|
+0.30 / +1.54%
|
20.00
|
20.80
|
18.50
|
19.80
|
19.80
|
5.67
|
1,140
|
|
|
5/14/2014
|
-1.40 / -6.70%
|
20.90
|
20.90
|
19.50
|
19.50
|
19.50
|
5.59
|
100
|
|
|
5/13/2014
|
+0.50 / +2.45%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
5.99
|
10
|
|
|
5/12/2014
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
5.85
|
0
|
|
|
5/9/2014
|
+0.80 / +4.08%
|
20.80
|
20.80
|
18.50
|
20.40
|
20.40
|
5.85
|
1,020
|
|
|
5/8/2014
|
-1.40 / -6.67%
|
21.50
|
21.50
|
19.60
|
19.60
|
19.60
|
5.62
|
2,030
|
|
|
5/7/2014
|
-0.50 / -2.33%
|
20.00
|
21.00
|
20.00
|
21.00
|
21.00
|
6.02
|
1,690
|
|
|