|
Closing price on 10/18/2013
|
|
| Open |
16.00 |
| High |
16.20 |
| Low |
16.00 |
| Volume |
17,340 |
| Split-adjusted Price |
5.65 |
|
|
C32 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2013
|
-0.30 / -1.84%
|
16.00
|
16.20
|
16.00
|
16.00
|
16.00
|
5.65
|
17,340
|
|
|
10/17/2013
|
-0.10 / -0.61%
|
16.30
|
16.40
|
16.00
|
16.30
|
16.30
|
5.76
|
15,220
|
|
|
10/16/2013
|
0.00 / 0.00%
|
16.00
|
16.40
|
16.00
|
16.40
|
16.40
|
5.79
|
22,820
|
|
|
10/15/2013
|
+0.20 / +1.23%
|
16.20
|
16.50
|
16.20
|
16.40
|
16.40
|
5.79
|
4,920
|
|
|
10/14/2013
|
-0.10 / -0.61%
|
16.30
|
16.30
|
16.20
|
16.20
|
16.20
|
5.72
|
610
|
|
|
10/11/2013
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.00
|
16.30
|
16.30
|
5.76
|
7,020
|
|
|
10/10/2013
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.10
|
16.30
|
16.30
|
5.76
|
5,820
|
|
|
10/9/2013
|
-0.10 / -0.61%
|
16.10
|
16.30
|
16.00
|
16.30
|
16.30
|
5.76
|
6,020
|
|
|
10/8/2013
|
+0.10 / +0.61%
|
16.30
|
16.40
|
16.00
|
16.40
|
16.40
|
5.79
|
8,090
|
|
|
10/7/2013
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.30
|
16.30
|
16.30
|
5.76
|
1,180
|
|
|
10/4/2013
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.10
|
16.40
|
16.40
|
5.79
|
8,030
|
|
|
10/3/2013
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.00
|
16.50
|
16.50
|
5.83
|
17,120
|
|
|
10/2/2013
|
+0.50 / +3.13%
|
16.70
|
16.70
|
16.00
|
16.50
|
16.50
|
5.83
|
2,640
|
|
|
10/1/2013
|
-0.50 / -3.03%
|
16.50
|
16.60
|
16.00
|
16.00
|
16.00
|
5.65
|
5,300
|
|
|
9/30/2013
|
+0.30 / +1.85%
|
16.50
|
16.50
|
16.00
|
16.50
|
16.50
|
5.83
|
1,060
|
|
|
9/27/2013
|
+0.50 / +3.18%
|
15.70
|
16.40
|
15.70
|
16.20
|
16.20
|
5.72
|
29,010
|
|
|
9/26/2013
|
0.00 / 0.00%
|
15.60
|
15.80
|
15.60
|
15.70
|
15.70
|
5.54
|
11,210
|
|
|
9/25/2013
|
+0.50 / +3.29%
|
15.20
|
15.70
|
15.10
|
15.70
|
15.70
|
5.54
|
11,550
|
|
|
9/24/2013
|
-0.10 / -0.65%
|
15.10
|
15.20
|
15.10
|
15.20
|
15.20
|
5.37
|
3,000
|
|
|
9/23/2013
|
+0.10 / +0.66%
|
15.30
|
15.30
|
15.20
|
15.30
|
15.30
|
5.40
|
1,050
|
|
|
9/20/2013
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.20
|
15.20
|
15.20
|
5.37
|
3,460
|
|
|
9/19/2013
|
+0.10 / +0.66%
|
15.10
|
15.20
|
15.10
|
15.20
|
15.20
|
5.37
|
1,910
|
|
|
9/18/2013
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.10
|
15.10
|
15.10
|
5.33
|
3,420
|
|
|
9/17/2013
|
+0.10 / +0.67%
|
15.00
|
15.20
|
15.00
|
15.10
|
15.10
|
5.33
|
8,860
|
|
|
9/16/2013
|
-0.10 / -0.66%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.00
|
5.30
|
5,580
|
|
|
9/13/2013
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.00
|
15.10
|
15.10
|
5.33
|
12,130
|
|
|
9/12/2013
|
-0.10 / -0.66%
|
15.10
|
15.10
|
15.00
|
15.10
|
15.10
|
5.33
|
27,170
|
|
|
9/11/2013
|
-0.10 / -0.65%
|
15.10
|
15.20
|
15.10
|
15.20
|
15.20
|
5.37
|
2,630
|
|
|
9/10/2013
|
+0.30 / +2.00%
|
15.30
|
15.30
|
15.10
|
15.30
|
15.30
|
5.40
|
3,110
|
|
|
9/9/2013
|
-0.30 / -1.96%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.30
|
2,340
|
|
|