|
Closing price on 8/16/2013
|
|
| Open |
17.20 |
| High |
17.50 |
| Low |
17.20 |
| Volume |
1,500 |
| Split-adjusted Price |
5.01 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2013
|
-0.10 / -0.57%
|
17.20
|
17.50
|
17.20
|
17.50
|
17.50
|
5.01
|
1,500
|
|
|
8/15/2013
|
+0.10 / +0.57%
|
17.50
|
17.60
|
17.50
|
17.60
|
17.60
|
5.04
|
8,270
|
|
|
8/14/2013
|
+0.40 / +2.34%
|
17.10
|
17.50
|
17.10
|
17.50
|
17.50
|
5.01
|
7,430
|
|
|
8/13/2013
|
+0.10 / +0.59%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
4.90
|
1,500
|
|
|
8/12/2013
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
4.87
|
5,570
|
|
|
8/9/2013
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
4.87
|
3,300
|
|
|
8/8/2013
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.70
|
17.00
|
17.00
|
4.87
|
6,910
|
|
|
8/7/2013
|
+0.30 / +1.80%
|
16.80
|
17.00
|
16.80
|
17.00
|
17.00
|
4.87
|
2,170
|
|
|
8/6/2013
|
+0.10 / +0.60%
|
16.60
|
16.70
|
16.60
|
16.70
|
16.70
|
4.79
|
8,700
|
|
|
8/5/2013
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.60
|
16.60
|
16.60
|
4.76
|
3,630
|
|
|
8/2/2013
|
+0.10 / +0.61%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
4.76
|
5,000
|
|
|
8/1/2013
|
+0.10 / +0.61%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
4.73
|
10,180
|
|
|
7/31/2013
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
4.70
|
0
|
|
|
7/30/2013
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
4.70
|
0
|
|
|
7/29/2013
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.40
|
16.40
|
16.40
|
4.70
|
5,500
|
|
|
7/26/2013
|
-0.50 / -2.94%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
4.73
|
2,300
|
|
|
7/25/2013
|
+0.50 / +3.03%
|
16.50
|
17.00
|
16.50
|
17.00
|
17.00
|
4.87
|
1,010
|
|
|
7/24/2013
|
0.00 / 0.00%
|
16.50
|
17.00
|
16.50
|
16.50
|
16.50
|
4.73
|
5,010
|
|
|
7/23/2013
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
4.73
|
11,940
|
|
|
7/22/2013
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
4.73
|
6,000
|
|
|
7/19/2013
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
4.73
|
650
|
|
|
7/18/2013
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
4.73
|
5,000
|
|
|
7/17/2013
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.20
|
16.50
|
16.50
|
4.73
|
11,020
|
|
|
7/16/2013
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
4.73
|
0
|
|
|
7/15/2013
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.50
|
4.73
|
231,000
|
|
|
7/12/2013
|
-1.20 / -6.74%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
4.76
|
30
|
|
|
7/11/2013
|
+1.10 / +6.59%
|
16.70
|
17.80
|
16.50
|
17.80
|
17.80
|
5.10
|
6,810
|
|
|
7/10/2013
|
-0.80 / -4.57%
|
18.10
|
18.50
|
16.70
|
16.70
|
16.70
|
4.79
|
1,810
|
|
|
7/9/2013
|
-0.20 / -1.13%
|
17.70
|
17.70
|
17.50
|
17.50
|
17.50
|
5.01
|
1,100
|
|
|
7/8/2013
|
-1.30 / -6.84%
|
19.00
|
19.00
|
17.70
|
17.70
|
17.70
|
5.07
|
60
|
|
|