|
Closing price on 7/20/2015
|
|
| Open |
15.80 |
| High |
16.10 |
| Low |
15.70 |
| Volume |
21,400 |
| Split-adjusted Price |
5.71 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2015
|
-0.20 / -1.23%
|
15.80
|
16.10
|
15.70
|
16.00
|
15.93
|
5.71
|
21,400
|
|
|
7/17/2015
|
0.00 / 0.00%
|
16.50
|
16.50
|
15.80
|
16.20
|
15.99
|
5.78
|
57,980
|
|
|
7/16/2015
|
-0.20 / -1.22%
|
16.50
|
16.50
|
15.80
|
16.20
|
16.06
|
5.78
|
41,760
|
|
|
7/15/2015
|
-0.30 / -1.80%
|
16.60
|
16.60
|
16.40
|
16.40
|
16.49
|
5.85
|
48,160
|
|
|
7/14/2015
|
-0.30 / -1.76%
|
16.90
|
17.00
|
16.70
|
16.70
|
16.83
|
5.96
|
63,050
|
|
|
7/13/2015
|
0.00 / 0.00%
|
17.30
|
17.30
|
16.90
|
17.00
|
17.00
|
6.07
|
251,280
|
|
|
7/10/2015
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.80
|
17.00
|
16.90
|
6.07
|
108,750
|
|
|
7/9/2015
|
+0.20 / +1.19%
|
16.80
|
17.30
|
16.80
|
17.00
|
16.88
|
6.07
|
158,320
|
|
|
7/8/2015
|
+0.80 / +5.00%
|
16.00
|
16.80
|
16.00
|
16.80
|
16.23
|
6.00
|
90,800
|
|
|
7/7/2015
|
+0.20 / +1.27%
|
15.80
|
16.40
|
15.60
|
16.00
|
15.86
|
5.71
|
133,630
|
|
|
7/6/2015
|
+0.20 / +1.28%
|
15.60
|
15.90
|
15.50
|
15.80
|
15.63
|
5.64
|
91,560
|
|
|
7/3/2015
|
+0.60 / +4.00%
|
15.00
|
15.70
|
14.90
|
15.60
|
15.18
|
5.57
|
131,450
|
|
|
7/2/2015
|
+0.20 / +1.35%
|
14.80
|
15.00
|
14.60
|
15.00
|
14.70
|
5.36
|
44,900
|
|
|
7/1/2015
|
+0.20 / +1.37%
|
14.40
|
14.80
|
14.40
|
14.80
|
14.60
|
5.28
|
16,710
|
|
|
6/30/2015
|
-0.40 / -2.67%
|
14.90
|
15.00
|
14.60
|
14.60
|
14.74
|
5.21
|
128,860
|
|
|
6/29/2015
|
-0.10 / -0.66%
|
14.90
|
15.40
|
14.90
|
15.00
|
15.04
|
5.36
|
67,760
|
|
|
6/26/2015
|
-0.10 / -0.66%
|
15.50
|
15.50
|
15.10
|
15.10
|
15.18
|
5.39
|
71,750
|
|
|
6/25/2015
|
-0.10 / -0.65%
|
15.10
|
15.50
|
15.10
|
15.20
|
15.24
|
5.43
|
68,240
|
|
|
6/24/2015
|
-0.40 / -2.55%
|
15.50
|
15.60
|
15.20
|
15.30
|
15.37
|
5.46
|
83,970
|
|
|
6/23/2015
|
+0.40 / +2.61%
|
15.90
|
15.90
|
15.60
|
15.70
|
15.75
|
5.60
|
227,900
|
|
|
6/22/2015
|
+1.00 / +6.99%
|
14.90
|
15.30
|
14.90
|
15.30
|
15.21
|
5.46
|
181,170
|
|
|
6/19/2015
|
-0.10 / -0.69%
|
14.40
|
14.50
|
14.30
|
14.30
|
14.36
|
5.11
|
56,950
|
|
|
6/18/2015
|
-0.10 / -0.69%
|
14.30
|
14.70
|
14.30
|
14.40
|
14.45
|
5.14
|
50,580
|
|
|
6/17/2015
|
+0.30 / +2.11%
|
14.20
|
14.60
|
13.90
|
14.50
|
14.23
|
5.18
|
165,030
|
|
|
6/16/2015
|
+0.20 / +1.43%
|
14.10
|
14.90
|
14.00
|
14.20
|
14.16
|
5.07
|
112,080
|
|
|
6/15/2015
|
+0.30 / +2.19%
|
13.70
|
14.10
|
13.60
|
14.00
|
13.91
|
5.00
|
112,400
|
|
|
6/12/2015
|
-0.50 / -3.52%
|
14.20
|
14.20
|
13.70
|
13.70
|
13.87
|
4.89
|
157,900
|
|
|
6/11/2015
|
+0.30 / +2.16%
|
14.00
|
14.30
|
13.90
|
14.20
|
13.96
|
5.07
|
139,520
|
|
|
6/10/2015
|
-0.50 / -3.47%
|
14.40
|
14.40
|
13.50
|
13.90
|
13.84
|
4.96
|
192,730
|
|
|
6/9/2015
|
+0.20 / +1.41%
|
14.90
|
14.90
|
14.20
|
14.40
|
14.57
|
5.14
|
172,990
|
|
|