|
Closing price on 6/2/2014
|
|
| Open |
19.10 |
| High |
19.10 |
| Low |
19.10 |
| Volume |
1,560 |
| Split-adjusted Price |
5.47 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/6/2014
|
0.00 / 0.00%
|
20.00
|
21.50
|
20.00
|
21.50
|
21.50
|
6.16
|
1,600
|
|
|
5/5/2014
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
6.16
|
0
|
|
|
4/29/2014
|
+0.70 / +3.37%
|
21.40
|
21.50
|
21.40
|
21.50
|
21.50
|
6.16
|
900
|
|
|
4/28/2014
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
5.96
|
0
|
|
|
4/25/2014
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
5.96
|
0
|
|
|
4/24/2014
|
+0.10 / +0.48%
|
20.00
|
20.80
|
20.00
|
20.80
|
20.80
|
5.96
|
510
|
|
|
4/23/2014
|
+0.20 / +0.98%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
5.93
|
6,500
|
|
|
4/22/2014
|
-0.50 / -2.38%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
5.87
|
1,000
|
|
|
4/21/2014
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
6.02
|
0
|
|
|
4/18/2014
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
6.02
|
0
|
|
|
4/17/2014
|
+0.30 / +1.45%
|
20.80
|
21.00
|
20.80
|
21.00
|
21.00
|
6.02
|
3,220
|
|
|