|
Closing price on 6/8/2012
|
|
| Open |
10.60 |
| High |
10.70 |
| Low |
10.40 |
| Volume |
20,010 |
| Split-adjusted Price |
2.67 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/15/2012
|
-0.20 / -1.55%
|
13.30
|
13.50
|
12.30
|
12.70
|
12.70
|
2.84
|
11,360
|
|
|
5/14/2012
|
-0.60 / -4.44%
|
13.50
|
13.50
|
12.90
|
12.90
|
12.90
|
2.89
|
34,520
|
|
|
5/11/2012
|
+0.10 / +0.75%
|
13.60
|
13.70
|
13.30
|
13.50
|
13.50
|
3.02
|
58,540
|
|
|
5/10/2012
|
-0.10 / -0.74%
|
14.00
|
14.00
|
13.40
|
13.40
|
13.40
|
3.00
|
39,040
|
|
|
5/9/2012
|
+0.60 / +4.65%
|
13.50
|
13.50
|
13.10
|
13.50
|
13.50
|
3.02
|
80,670
|
|
|
5/8/2012
|
+0.60 / +4.88%
|
12.80
|
12.90
|
12.70
|
12.90
|
12.90
|
2.89
|
68,000
|
|
|
5/7/2012
|
+0.50 / +4.24%
|
12.30
|
12.30
|
12.20
|
12.30
|
12.30
|
2.75
|
21,460
|
|
|
5/4/2012
|
+0.30 / +2.61%
|
11.40
|
11.80
|
11.40
|
11.80
|
11.80
|
2.64
|
15,330
|
|
|
5/3/2012
|
+0.20 / +1.77%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.50
|
2.57
|
24,540
|
|
|
5/2/2012
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.20
|
11.30
|
11.30
|
2.53
|
6,550
|
|
|
4/27/2012
|
+0.10 / +0.89%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.30
|
2.53
|
3,560
|
|
|
4/26/2012
|
+0.20 / +1.82%
|
11.20
|
11.20
|
11.10
|
11.20
|
11.20
|
2.51
|
6,450
|
|
|