Closing price on 7/16/2013
|
|
Open |
14.50 |
High |
14.50 |
Low |
14.50 |
Volume |
10 |
Split-adjusted Price |
5.12 |
|
|
C32 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/16/2013
|
+0.50 / +3.57%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
5.12
|
10
|
|
7/15/2013
|
+0.20 / +1.45%
|
13.70
|
14.00
|
13.70
|
14.00
|
14.00
|
4.94
|
6,400
|
|
7/12/2013
|
-0.70 / -4.83%
|
14.40
|
14.40
|
13.80
|
13.80
|
13.80
|
4.87
|
10,900
|
|
7/11/2013
|
+0.60 / +4.32%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
5.12
|
10
|
|
7/10/2013
|
+0.30 / +2.21%
|
13.80
|
13.90
|
13.80
|
13.90
|
13.90
|
4.91
|
7,700
|
|
7/9/2013
|
-0.20 / -1.45%
|
13.70
|
13.90
|
13.60
|
13.60
|
13.60
|
4.80
|
10,110
|
|
7/8/2013
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.80
|
13.80
|
13.80
|
4.87
|
11,100
|
|
7/5/2013
|
-0.10 / -0.72%
|
13.90
|
13.90
|
13.70
|
13.80
|
13.80
|
4.87
|
16,030
|
|
7/4/2013
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
4.91
|
0
|
|
7/3/2013
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.80
|
13.90
|
13.90
|
4.91
|
6,510
|
|
7/2/2013
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
4.91
|
0
|
|
7/1/2013
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.80
|
13.90
|
13.90
|
4.91
|
1,030
|
|
6/28/2013
|
+0.10 / +0.72%
|
13.80
|
13.90
|
13.80
|
13.90
|
13.90
|
4.91
|
9,870
|
|
6/27/2013
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
4.87
|
2,510
|
|
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
|
|
|