|
Closing price on 9/6/2013
|
|
| Open |
17.50 |
| High |
17.60 |
| Low |
17.40 |
| Volume |
960 |
| Split-adjusted Price |
5.04 |
|
|
C47 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/6/2013
|
-1.00 / -5.38%
|
17.50
|
17.60
|
17.40
|
17.60
|
17.60
|
5.04
|
960
|
|
|
9/5/2013
|
+1.00 / +5.68%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
5.33
|
70
|
|
|
9/4/2013
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
5.04
|
510
|
|
|
9/3/2013
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
5.04
|
0
|
|
|
8/30/2013
|
-1.30 / -6.88%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
5.04
|
1,500
|
|
|
8/29/2013
|
+0.50 / +2.72%
|
17.30
|
18.90
|
17.30
|
18.90
|
18.90
|
5.42
|
30
|
|
|
8/28/2013
|
+0.90 / +5.14%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
5.27
|
10
|
|
|
8/27/2013
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
5.01
|
0
|
|
|
8/26/2013
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
5.01
|
3,600
|
|
|
8/23/2013
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
5.01
|
2,210
|
|
|
8/22/2013
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
5.01
|
0
|
|
|
8/21/2013
|
+0.10 / +0.57%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
5.01
|
3,510
|
|
|
8/20/2013
|
-1.20 / -6.45%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
4.99
|
50
|
|
|
8/19/2013
|
+1.10 / +6.29%
|
17.50
|
18.60
|
17.50
|
18.60
|
18.60
|
5.33
|
1,020
|
|
|
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
|
|
|