Closing price on 6/26/2013
|
|
Open |
13.30 |
High |
13.80 |
Low |
13.30 |
Volume |
310 |
Split-adjusted Price |
4.87 |
|
|
C32 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/26/2013
|
0.00 / 0.00%
|
13.30
|
13.80
|
13.30
|
13.80
|
13.80
|
4.87
|
310
|
|
6/25/2013
|
-0.10 / -0.72%
|
13.90
|
13.90
|
13.60
|
13.80
|
13.80
|
4.87
|
4,210
|
|
6/24/2013
|
0.00 / 0.00%
|
13.70
|
13.90
|
13.70
|
13.90
|
13.90
|
4.91
|
4,010
|
|
6/21/2013
|
-0.10 / -0.71%
|
13.90
|
13.90
|
13.80
|
13.90
|
13.90
|
4.91
|
2,700
|
|
6/20/2013
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.94
|
3,190
|
|
6/19/2013
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.94
|
6,200
|
|
6/18/2013
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.90
|
14.00
|
14.00
|
4.94
|
12,100
|
|
6/17/2013
|
+0.20 / +1.46%
|
13.70
|
13.90
|
13.50
|
13.90
|
13.90
|
4.91
|
17,090
|
|
6/14/2013
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.70
|
13.70
|
13.70
|
4.84
|
12,210
|
|
6/13/2013
|
-0.10 / -0.72%
|
13.60
|
13.70
|
13.60
|
13.70
|
13.70
|
4.84
|
17,010
|
|
6/12/2013
|
+0.10 / +0.73%
|
13.70
|
13.80
|
13.50
|
13.80
|
13.80
|
4.87
|
23,860
|
|
6/11/2013
|
+0.20 / +1.48%
|
13.50
|
13.70
|
13.50
|
13.70
|
13.70
|
4.84
|
28,730
|
|
6/10/2013
|
-0.10 / -0.74%
|
13.60
|
13.60
|
13.50
|
13.50
|
13.50
|
4.77
|
20,500
|
|
6/7/2013
|
+0.10 / +0.74%
|
13.50
|
13.60
|
13.50
|
13.60
|
13.60
|
4.80
|
28,930
|
|
6/6/2013
|
+0.10 / +0.75%
|
13.40
|
13.50
|
13.40
|
13.50
|
13.50
|
4.77
|
5,850
|
|
6/5/2013
|
+0.10 / +0.75%
|
13.30
|
13.40
|
13.30
|
13.40
|
13.40
|
4.73
|
10,790
|
|
6/4/2013
|
0.00 / 0.00%
|
13.30
|
13.40
|
13.30
|
13.30
|
13.30
|
4.70
|
8,720
|
|
6/3/2013
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.30
|
13.30
|
13.30
|
4.70
|
3,570
|
|
5/31/2013
|
-0.10 / -0.75%
|
13.40
|
13.50
|
13.30
|
13.30
|
13.30
|
4.70
|
48,400
|
|
5/30/2013
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
4.73
|
5,300
|
|
5/29/2013
|
-0.30 / -2.19%
|
13.50
|
13.50
|
13.20
|
13.40
|
13.40
|
4.73
|
47,410
|
|
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
|
|
|