|
Closing price on 6/26/2012
|
|
| Open |
10.10 |
| High |
10.30 |
| Low |
10.10 |
| Volume |
860 |
| Split-adjusted Price |
2.57 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/26/2012
|
-0.20 / -1.90%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.30
|
2.57
|
860
|
|
|
6/25/2012
|
-0.10 / -0.94%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.50
|
2.62
|
63,420
|
|
|
6/22/2012
|
-0.10 / -0.93%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.60
|
2.64
|
35,040
|
|
|
6/21/2012
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.70
|
2.67
|
380
|
|
|
6/20/2012
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.70
|
2.67
|
2,820
|
|
|
6/19/2012
|
-0.10 / -0.93%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
2.64
|
12,820
|
|
|
6/18/2012
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.70
|
2.67
|
10,010
|
|
|
6/15/2012
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.60
|
2.64
|
13,340
|
|
|
6/14/2012
|
+0.10 / +0.96%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.50
|
2.62
|
18,350
|
|
|
6/13/2012
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.40
|
2.59
|
2,830
|
|
|
6/12/2012
|
-0.10 / -0.95%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
2.59
|
200
|
|
|
6/11/2012
|
-0.20 / -1.87%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.50
|
2.62
|
5,510
|
|
|
6/8/2012
|
+0.30 / +2.88%
|
10.60
|
10.70
|
10.40
|
10.70
|
10.70
|
2.67
|
20,010
|
|
|
6/7/2012
|
+0.30 / +2.97%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.40
|
2.59
|
15,400
|
|
|
6/6/2012
|
+0.10 / +1.00%
|
10.30
|
10.30
|
10.00
|
10.10
|
10.10
|
2.52
|
3,220
|
|
|
6/5/2012
|
+0.20 / +2.04%
|
9.80
|
10.00
|
9.80
|
10.00
|
10.00
|
2.49
|
8,920
|
|
|
6/4/2012
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.80
|
2.44
|
4,860
|
|
|
6/1/2012
|
0.00 / 0.00%
|
10.00
|
10.30
|
10.00
|
10.00
|
10.00
|
2.49
|
3,490
|
|
|
5/31/2012
|
-0.40 / -3.85%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.00
|
2.49
|
2,200
|
|
|
5/30/2012
|
-0.10 / -0.95%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.40
|
2.59
|
13,230
|
|
|
5/29/2012
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
2.62
|
510
|
|
|
5/28/2012
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.40
|
10.50
|
10.50
|
2.62
|
12,810
|
|
|
5/25/2012
|
+0.30 / +2.94%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.50
|
2.62
|
5,670
|
|
|
5/24/2012
|
-0.50 / -4.67%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.20
|
2.54
|
6,770
|
|
|
5/23/2012
|
0.00 / 0.00%
|
10.30
|
10.70
|
10.20
|
10.70
|
10.70
|
2.67
|
2,460
|
|
|
5/22/2012
|
-0.30 / -2.73%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.70
|
2.67
|
20,500
|
|
|
5/21/2012
|
-1.30 / -10.57%
|
11.00
|
11.40
|
10.60
|
11.00
|
11.00
|
2.74
|
10,130
|
|
|
5/18/2012
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.10
|
12.30
|
12.30
|
2.75
|
6,900
|
|
|
5/17/2012
|
-0.10 / -0.81%
|
12.70
|
12.70
|
11.90
|
12.30
|
12.30
|
2.75
|
21,890
|
|
|
5/16/2012
|
-0.30 / -2.36%
|
13.20
|
13.20
|
12.40
|
12.40
|
12.40
|
2.77
|
7,510
|
|
|