Closing price on 10/8/2012
|
|
Open |
16.20 |
High |
17.20 |
Low |
16.20 |
Volume |
85,320 |
Split-adjusted Price |
10.26 |
|
|
C21 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/8/2012
|
-0.10 / -0.59%
|
16.20
|
17.20
|
16.20
|
16.90
|
16.90
|
10.26
|
85,320
|
|
10/5/2012
|
-0.60 / -3.41%
|
17.40
|
17.40
|
16.80
|
17.00
|
17.00
|
10.32
|
90,990
|
|
10/4/2012
|
+0.60 / +3.53%
|
16.40
|
17.80
|
16.40
|
17.60
|
17.60
|
10.68
|
82,840
|
|
10/3/2012
|
-1.00 / -5.56%
|
17.60
|
17.60
|
17.00
|
17.00
|
17.00
|
10.32
|
88,230
|
|
10/2/2012
|
-0.90 / -4.76%
|
18.00
|
18.40
|
18.00
|
18.00
|
18.00
|
10.32
|
84,290
|
|
10/1/2012
|
-0.90 / -4.55%
|
19.80
|
19.80
|
18.90
|
18.90
|
18.90
|
10.83
|
80,330
|
|
9/28/2012
|
0.00 / 0.00%
|
19.40
|
19.80
|
19.00
|
19.80
|
19.80
|
11.35
|
72,330
|
|
9/27/2012
|
+0.30 / +1.54%
|
19.40
|
20.30
|
19.40
|
19.80
|
19.80
|
11.35
|
95,650
|
|
9/26/2012
|
-0.10 / -0.51%
|
19.50
|
19.50
|
19.10
|
19.50
|
19.50
|
11.18
|
50,710
|
|
9/25/2012
|
-0.20 / -1.01%
|
19.80
|
20.00
|
19.50
|
19.60
|
19.60
|
11.23
|
72,630
|
|
9/24/2012
|
-0.40 / -1.98%
|
20.40
|
20.40
|
19.50
|
19.80
|
19.80
|
11.35
|
113,980
|
|
9/21/2012
|
+0.90 / +4.66%
|
19.30
|
20.20
|
19.30
|
20.20
|
20.20
|
11.58
|
201,660
|
|
9/20/2012
|
-0.10 / -0.52%
|
19.50
|
19.50
|
18.90
|
19.30
|
19.30
|
11.06
|
69,670
|
|
9/19/2012
|
+0.30 / +1.57%
|
19.10
|
19.40
|
18.80
|
19.40
|
19.40
|
11.12
|
107,630
|
|
9/18/2012
|
+0.50 / +2.69%
|
18.50
|
19.10
|
18.00
|
19.10
|
19.10
|
10.95
|
108,800
|
|
9/17/2012
|
0.00 / 0.00%
|
18.40
|
18.80
|
18.20
|
18.60
|
18.60
|
10.66
|
60,260
|
|
9/14/2012
|
+0.80 / +4.49%
|
17.90
|
18.60
|
17.70
|
18.60
|
18.60
|
10.66
|
73,540
|
|
9/13/2012
|
-0.50 / -2.73%
|
18.10
|
18.20
|
17.80
|
17.80
|
17.80
|
10.20
|
40,300
|
|
9/12/2012
|
0.00 / 0.00%
|
18.50
|
18.60
|
18.20
|
18.30
|
18.30
|
10.49
|
55,300
|
|
9/11/2012
|
-0.10 / -0.54%
|
18.50
|
18.50
|
18.10
|
18.30
|
18.30
|
10.49
|
56,400
|
|
9/10/2012
|
-0.10 / -0.54%
|
18.30
|
18.50
|
18.30
|
18.40
|
18.40
|
10.55
|
38,510
|
|
9/7/2012
|
+0.50 / +2.78%
|
18.10
|
18.50
|
17.80
|
18.50
|
18.50
|
10.60
|
110,810
|
|
9/6/2012
|
-0.10 / -0.55%
|
18.10
|
18.20
|
17.50
|
18.00
|
18.00
|
10.32
|
64,560
|
|
9/5/2012
|
-0.10 / -0.55%
|
18.20
|
18.20
|
17.90
|
18.10
|
18.10
|
10.37
|
20,330
|
|
9/4/2012
|
+0.40 / +2.25%
|
17.50
|
18.40
|
17.50
|
18.20
|
18.20
|
10.43
|
73,430
|
|
8/31/2012
|
+0.60 / +3.49%
|
17.50
|
17.90
|
17.20
|
17.80
|
17.80
|
10.20
|
59,810
|
|
8/30/2012
|
+0.80 / +4.88%
|
16.30
|
17.20
|
16.30
|
17.20
|
17.20
|
9.86
|
110,640
|
|
8/29/2012
|
-0.20 / -1.20%
|
16.20
|
16.40
|
16.20
|
16.40
|
16.40
|
9.40
|
11,220
|
|
8/28/2012
|
+0.20 / +1.22%
|
16.00
|
16.60
|
16.00
|
16.60
|
16.60
|
9.51
|
45,720
|
|
8/27/2012
|
-0.10 / -0.61%
|
16.40
|
16.40
|
15.90
|
16.40
|
16.40
|
9.40
|
40,710
|
|
|