Closing price on 5/10/2013
|
|
Open |
14.20 |
High |
14.20 |
Low |
13.90 |
Volume |
56,010 |
Split-adjusted Price |
4.53 |
|
|
C32 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/10/2013
|
-0.20 / -1.41%
|
14.20
|
14.20
|
13.90
|
14.00
|
14.00
|
4.53
|
56,010
|
|
5/9/2013
|
+0.20 / +1.43%
|
14.20
|
14.20
|
14.10
|
14.20
|
14.20
|
4.59
|
16,410
|
|
5/8/2013
|
+0.20 / +1.45%
|
14.00
|
14.20
|
13.80
|
14.00
|
14.00
|
4.53
|
17,600
|
|
5/7/2013
|
-0.20 / -1.43%
|
14.00
|
14.00
|
13.70
|
13.80
|
13.80
|
4.46
|
12,560
|
|
5/6/2013
|
+0.30 / +2.19%
|
13.70
|
14.00
|
13.70
|
14.00
|
14.00
|
4.53
|
11,890
|
|
5/3/2013
|
+0.10 / +0.74%
|
13.60
|
13.70
|
13.60
|
13.70
|
13.70
|
4.43
|
5,490
|
|
5/2/2013
|
-0.20 / -1.45%
|
13.80
|
13.80
|
13.30
|
13.60
|
13.60
|
4.40
|
14,140
|
|
4/26/2013
|
+0.20 / +1.47%
|
14.00
|
14.00
|
13.40
|
13.80
|
13.80
|
4.46
|
13,070
|
|
4/25/2013
|
-0.40 / -2.86%
|
14.00
|
14.00
|
13.60
|
13.60
|
13.60
|
4.40
|
3,150
|
|
4/24/2013
|
+0.20 / +1.45%
|
14.00
|
14.00
|
13.60
|
14.00
|
14.00
|
4.53
|
8,220
|
|
4/23/2013
|
+0.30 / +2.22%
|
13.60
|
14.00
|
13.60
|
13.80
|
13.80
|
4.46
|
40,500
|
|
4/22/2013
|
+0.10 / +0.75%
|
13.50
|
13.50
|
13.30
|
13.50
|
13.50
|
4.37
|
16,330
|
|
4/18/2013
|
-0.10 / -0.74%
|
13.70
|
13.70
|
13.20
|
13.40
|
13.40
|
4.33
|
6,030
|
|
4/17/2013
|
+0.50 / +3.85%
|
13.10
|
13.50
|
13.10
|
13.50
|
13.50
|
4.37
|
12,400
|
|
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
|
|
|