Closing price on 1/30/2013
|
|
Open |
12.40 |
High |
12.50 |
Low |
12.30 |
Volume |
25,300 |
Split-adjusted Price |
4.01 |
|
|
C32 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/30/2013
|
+0.10 / +0.81%
|
12.40
|
12.50
|
12.30
|
12.40
|
12.40
|
4.01
|
25,300
|
|
1/29/2013
|
-0.50 / -3.91%
|
12.60
|
12.80
|
12.30
|
12.30
|
12.30
|
3.98
|
29,460
|
|
1/28/2013
|
-0.10 / -0.78%
|
13.10
|
13.10
|
12.30
|
12.80
|
12.80
|
4.14
|
42,580
|
|
1/25/2013
|
+0.30 / +2.38%
|
13.00
|
13.00
|
12.80
|
12.90
|
12.90
|
4.17
|
650
|
|
1/24/2013
|
+0.60 / +5.00%
|
12.80
|
12.80
|
12.20
|
12.60
|
12.60
|
4.08
|
8,120
|
|
1/23/2013
|
0.00 / 0.00%
|
12.00
|
12.40
|
12.00
|
12.00
|
12.00
|
3.88
|
15,140
|
|
1/22/2013
|
-0.40 / -3.23%
|
12.40
|
12.40
|
12.00
|
12.00
|
12.00
|
3.88
|
3,860
|
|
1/21/2013
|
-0.50 / -3.88%
|
13.10
|
13.10
|
12.40
|
12.40
|
12.40
|
4.01
|
5,210
|
|
1/18/2013
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.60
|
12.90
|
12.90
|
4.17
|
22,700
|
|
1/17/2013
|
-0.10 / -0.77%
|
13.00
|
13.00
|
12.60
|
12.90
|
12.90
|
4.17
|
13,220
|
|
1/16/2013
|
+0.10 / +0.78%
|
13.10
|
13.30
|
13.00
|
13.00
|
13.00
|
4.21
|
14,790
|
|
1/15/2013
|
+0.20 / +1.57%
|
13.00
|
13.00
|
12.60
|
12.90
|
12.90
|
4.17
|
7,100
|
|
1/14/2013
|
-0.40 / -3.05%
|
13.10
|
13.10
|
12.70
|
12.70
|
12.70
|
4.11
|
21,120
|
|
1/11/2013
|
-0.90 / -6.43%
|
13.30
|
13.30
|
12.90
|
13.10
|
13.10
|
4.24
|
12,000
|
|
1/10/2013
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.00
|
14.00
|
14.00
|
4.14
|
21,600
|
|
1/9/2013
|
-0.20 / -1.41%
|
14.20
|
14.40
|
14.00
|
14.00
|
14.00
|
4.14
|
35,350
|
|
1/8/2013
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.90
|
14.20
|
14.20
|
4.20
|
34,450
|
|
1/7/2013
|
+0.20 / +1.43%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.20
|
4.20
|
47,100
|
|
1/4/2013
|
+0.40 / +2.94%
|
13.60
|
14.00
|
13.60
|
14.00
|
14.00
|
4.14
|
16,160
|
|
1/3/2013
|
-0.10 / -0.73%
|
14.00
|
14.00
|
13.60
|
13.60
|
13.60
|
4.02
|
30,910
|
|
1/2/2013
|
+0.10 / +0.74%
|
14.00
|
14.20
|
13.50
|
13.70
|
13.70
|
4.05
|
82,510
|
|
12/28/2012
|
+0.60 / +4.62%
|
13.40
|
13.60
|
13.10
|
13.60
|
13.60
|
4.02
|
33,890
|
|
12/27/2012
|
+0.40 / +3.17%
|
12.90
|
13.00
|
12.80
|
13.00
|
13.00
|
3.84
|
24,190
|
|
12/26/2012
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.50
|
12.60
|
12.60
|
3.73
|
28,720
|
|
12/25/2012
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.50
|
12.60
|
12.60
|
3.73
|
48,460
|
|
12/24/2012
|
-0.10 / -0.78%
|
12.90
|
12.90
|
12.50
|
12.70
|
12.70
|
3.76
|
60,550
|
|
12/21/2012
|
+0.20 / +1.59%
|
12.90
|
12.90
|
12.60
|
12.80
|
12.80
|
3.79
|
18,570
|
|
12/20/2012
|
+0.60 / +5.00%
|
12.00
|
12.60
|
12.00
|
12.60
|
12.60
|
3.73
|
123,280
|
|
12/19/2012
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.80
|
12.00
|
12.00
|
3.55
|
87,880
|
|
12/18/2012
|
-0.10 / -0.83%
|
12.00
|
12.10
|
11.90
|
11.90
|
11.90
|
3.52
|
114,650
|
|
|