Closing price on 6/5/2013
|
|
Open |
13.30 |
High |
13.40 |
Low |
13.30 |
Volume |
10,790 |
Split-adjusted Price |
4.73 |
|
|
C32 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
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
|
|
|