Closing price on 2/25/2013
|
|
Open |
13.00 |
High |
13.00 |
Low |
12.90 |
Volume |
29,790 |
Split-adjusted Price |
4.21 |
|
|
C32 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/25/2013
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.90
|
13.00
|
13.00
|
4.21
|
29,790
|
|
2/22/2013
|
+0.30 / +2.36%
|
13.00
|
13.00
|
12.70
|
13.00
|
13.00
|
4.21
|
38,180
|
|
2/21/2013
|
-0.20 / -1.55%
|
12.90
|
13.00
|
12.70
|
12.70
|
12.70
|
4.11
|
102,290
|
|
2/20/2013
|
-0.10 / -0.77%
|
13.00
|
13.00
|
12.70
|
12.90
|
12.90
|
4.17
|
75,940
|
|
2/19/2013
|
0.00 / 0.00%
|
13.00
|
13.10
|
13.00
|
13.00
|
13.00
|
4.21
|
30,810
|
|
2/18/2013
|
+0.30 / +2.36%
|
12.70
|
13.20
|
12.70
|
13.00
|
13.00
|
4.21
|
300
|
|
2/8/2013
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.70
|
12.70
|
12.70
|
4.11
|
18,260
|
|
2/7/2013
|
+0.20 / +1.60%
|
12.60
|
12.70
|
12.60
|
12.70
|
12.70
|
4.11
|
2,870
|
|
2/6/2013
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.50
|
12.50
|
12.50
|
4.04
|
7,940
|
|
2/5/2013
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
4.04
|
11,500
|
|
2/4/2013
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.50
|
12.50
|
12.50
|
4.04
|
10,210
|
|
2/1/2013
|
+0.10 / +0.81%
|
12.20
|
12.50
|
12.20
|
12.50
|
12.50
|
4.04
|
2,850
|
|
1/31/2013
|
0.00 / 0.00%
|
12.20
|
12.40
|
12.00
|
12.40
|
12.40
|
4.01
|
18,930
|
|
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
|
|
|