Closing price on 4/16/2013
|
|
Open |
13.30 |
High |
13.50 |
Low |
13.00 |
Volume |
25,830 |
Split-adjusted Price |
4.21 |
|
|
C32 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/16/2013
|
-0.30 / -2.26%
|
13.30
|
13.50
|
13.00
|
13.00
|
13.00
|
4.21
|
25,830
|
|
4/15/2013
|
-0.20 / -1.48%
|
13.80
|
13.80
|
13.20
|
13.30
|
13.30
|
4.30
|
9,360
|
|
4/12/2013
|
-0.30 / -2.17%
|
13.70
|
13.80
|
13.20
|
13.50
|
13.50
|
4.37
|
10,930
|
|
4/11/2013
|
+0.70 / +5.34%
|
13.30
|
14.00
|
13.20
|
13.80
|
13.80
|
4.46
|
31,290
|
|
4/10/2013
|
0.00 / 0.00%
|
13.10
|
13.30
|
13.00
|
13.10
|
13.10
|
4.24
|
56,840
|
|
4/9/2013
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.00
|
13.10
|
13.10
|
4.24
|
21,710
|
|
4/8/2013
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.00
|
13.10
|
13.10
|
4.24
|
18,320
|
|
4/5/2013
|
0.00 / 0.00%
|
13.00
|
13.10
|
13.00
|
13.10
|
13.10
|
4.24
|
3,590
|
|
4/4/2013
|
+0.10 / +0.77%
|
12.90
|
13.10
|
12.70
|
13.10
|
13.10
|
4.24
|
60,120
|
|
4/3/2013
|
-0.10 / -0.76%
|
13.10
|
13.10
|
13.00
|
13.00
|
13.00
|
4.21
|
26,390
|
|
4/2/2013
|
-0.10 / -0.76%
|
13.20
|
13.30
|
13.10
|
13.10
|
13.10
|
4.24
|
9,400
|
|
4/1/2013
|
-0.10 / -0.75%
|
13.00
|
13.30
|
13.00
|
13.20
|
13.20
|
4.27
|
8,770
|
|
3/29/2013
|
0.00 / 0.00%
|
13.20
|
13.30
|
13.00
|
13.30
|
13.30
|
4.30
|
66,690
|
|
3/28/2013
|
+0.10 / +0.76%
|
13.50
|
13.50
|
13.10
|
13.30
|
13.30
|
4.30
|
15,770
|
|
3/27/2013
|
+0.50 / +3.94%
|
12.70
|
13.40
|
12.70
|
13.20
|
13.20
|
4.27
|
76,510
|
|
3/26/2013
|
-0.10 / -0.78%
|
12.70
|
12.90
|
12.70
|
12.70
|
12.70
|
4.11
|
121,420
|
|
3/25/2013
|
+0.10 / +0.79%
|
12.70
|
12.80
|
12.60
|
12.80
|
12.80
|
4.14
|
9,540
|
|
3/22/2013
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.60
|
12.70
|
12.70
|
4.11
|
36,210
|
|
3/21/2013
|
+0.10 / +0.79%
|
12.70
|
12.80
|
12.60
|
12.80
|
12.80
|
4.14
|
33,810
|
|
3/20/2013
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.70
|
12.70
|
12.70
|
4.11
|
6,050
|
|
3/19/2013
|
+0.40 / +3.23%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
4.14
|
70
|
|
3/18/2013
|
-0.30 / -2.36%
|
13.00
|
13.00
|
12.40
|
12.40
|
12.40
|
4.01
|
34,820
|
|
3/15/2013
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.40
|
12.70
|
12.70
|
4.11
|
60,710
|
|
3/14/2013
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.60
|
12.70
|
12.70
|
4.11
|
30,240
|
|
3/13/2013
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.70
|
12.70
|
12.70
|
4.11
|
40,000
|
|
3/12/2013
|
-0.10 / -0.78%
|
12.80
|
12.90
|
12.70
|
12.80
|
12.80
|
4.14
|
48,710
|
|
3/11/2013
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.70
|
12.90
|
12.90
|
4.17
|
69,150
|
|
3/8/2013
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.80
|
12.90
|
12.90
|
4.17
|
48,480
|
|
3/7/2013
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.90
|
12.90
|
12.90
|
4.17
|
8,370
|
|
3/6/2013
|
-0.10 / -0.77%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
4.17
|
3,510
|
|
|