Closing price on 5/28/2013
|
|
Open |
13.80 |
High |
13.80 |
Low |
13.40 |
Volume |
43,670 |
Split-adjusted Price |
4.84 |
|
|
C32 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/28/2013
|
-0.60 / -4.20%
|
13.80
|
13.80
|
13.40
|
13.70
|
13.70
|
4.84
|
43,670
|
|
5/27/2013
|
0.00 / 0.00%
|
14.30
|
14.60
|
14.30
|
14.30
|
14.30
|
4.63
|
43,970
|
|
5/24/2013
|
-0.10 / -0.69%
|
14.40
|
14.50
|
14.30
|
14.30
|
14.30
|
4.63
|
3,180
|
|
5/23/2013
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.10
|
14.40
|
14.40
|
4.66
|
24,480
|
|
5/22/2013
|
+0.20 / +1.41%
|
14.10
|
14.40
|
14.10
|
14.40
|
14.40
|
4.66
|
36,520
|
|
5/21/2013
|
+0.10 / +0.71%
|
14.20
|
14.30
|
14.10
|
14.20
|
14.20
|
4.59
|
35,280
|
|
5/20/2013
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.00
|
14.10
|
14.10
|
4.56
|
7,010
|
|
5/17/2013
|
0.00 / 0.00%
|
14.10
|
14.10
|
13.80
|
14.10
|
14.10
|
4.56
|
34,850
|
|
5/16/2013
|
0.00 / 0.00%
|
14.10
|
14.20
|
14.10
|
14.10
|
14.10
|
4.56
|
30,290
|
|
5/15/2013
|
+0.40 / +2.92%
|
14.00
|
14.10
|
13.70
|
14.10
|
14.10
|
4.56
|
11,110
|
|
5/14/2013
|
-0.50 / -3.52%
|
14.20
|
14.20
|
13.70
|
13.70
|
13.70
|
4.43
|
128,810
|
|
5/13/2013
|
+0.20 / +1.43%
|
14.00
|
14.20
|
13.90
|
14.20
|
14.20
|
4.59
|
67,550
|
|
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
|
|
|