|
Closing price on 8/4/2015
|
|
| Open |
15.40 |
| High |
15.40 |
| Low |
15.40 |
| Volume |
5,000 |
| Split-adjusted Price |
5.50 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2015
|
+0.20 / +1.32%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
5.50
|
5,000
|
|
|
8/3/2015
|
-0.30 / -1.94%
|
15.30
|
15.40
|
15.00
|
15.20
|
15.24
|
5.43
|
83,580
|
|
|
7/31/2015
|
0.00 / 0.00%
|
15.50
|
15.70
|
15.50
|
15.50
|
15.60
|
5.53
|
46,530
|
|
|
7/30/2015
|
-0.10 / -0.64%
|
15.50
|
15.70
|
15.50
|
15.50
|
15.53
|
5.53
|
12,040
|
|
|
7/29/2015
|
+0.10 / +0.65%
|
15.70
|
15.80
|
15.50
|
15.60
|
15.61
|
5.57
|
26,900
|
|
|
7/28/2015
|
-0.30 / -1.90%
|
15.60
|
15.70
|
15.50
|
15.50
|
15.58
|
5.53
|
38,840
|
|
|
7/27/2015
|
-0.20 / -1.25%
|
15.80
|
16.00
|
15.70
|
15.80
|
15.80
|
5.64
|
26,400
|
|
|
7/24/2015
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.90
|
16.00
|
15.96
|
5.71
|
11,030
|
|
|
7/23/2015
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.00
|
16.00
|
16.04
|
5.71
|
17,210
|
|
|
7/22/2015
|
0.00 / 0.00%
|
15.90
|
16.30
|
15.80
|
16.00
|
15.99
|
5.71
|
40,390
|
|
|
7/21/2015
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.70
|
16.00
|
15.88
|
5.71
|
21,220
|
|
|
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
|
|
|