|
Closing price on 6/5/2013
|
|
| Open |
16.30 |
| High |
16.30 |
| Low |
16.30 |
| Volume |
700 |
| Split-adjusted Price |
4.67 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2013
|
+0.10 / +0.62%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
4.67
|
700
|
|
|
6/4/2013
|
0.00 / 0.00%
|
16.10
|
16.30
|
16.10
|
16.20
|
16.20
|
4.64
|
4,800
|
|
|
6/3/2013
|
+0.20 / +1.25%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.20
|
4.64
|
3,380
|
|
|
5/31/2013
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
4.58
|
1,730
|
|
|
5/30/2013
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
4.58
|
1,640
|
|
|
5/29/2013
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
4.58
|
1,410
|
|
|
5/28/2013
|
-0.50 / -3.03%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.00
|
4.58
|
6,290
|
|
|
5/27/2013
|
-0.20 / -1.20%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
4.73
|
10
|
|
|
5/24/2013
|
+0.70 / +4.38%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
4.79
|
10
|
|
|
5/23/2013
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
4.58
|
1,850
|
|
|
5/22/2013
|
-0.80 / -4.76%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
4.58
|
1,200
|
|
|
5/21/2013
|
-1.20 / -6.67%
|
18.00
|
18.00
|
16.80
|
16.80
|
16.80
|
4.81
|
10
|
|
|
5/20/2013
|
+1.10 / +6.51%
|
16.10
|
18.00
|
16.10
|
18.00
|
18.00
|
5.16
|
3,310
|
|
|
5/17/2013
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
4.84
|
0
|
|
|
5/16/2013
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
4.84
|
0
|
|
|
5/15/2013
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
4.84
|
0
|
|
|
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
|
|
|