Closing price on 8/21/2013
|
|
Open |
15.80 |
High |
15.80 |
Low |
15.20 |
Volume |
70 |
Split-adjusted Price |
5.47 |
|
|
C32 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/21/2013
|
-0.30 / -1.90%
|
15.80
|
15.80
|
15.20
|
15.50
|
15.50
|
5.47
|
70
|
|
8/20/2013
|
+0.60 / +3.95%
|
15.10
|
15.80
|
15.00
|
15.80
|
15.80
|
5.58
|
67,960
|
|
8/19/2013
|
-0.10 / -0.65%
|
14.90
|
15.40
|
14.80
|
15.20
|
15.20
|
5.37
|
6,270
|
|
8/16/2013
|
-0.10 / -0.65%
|
14.90
|
15.30
|
14.80
|
15.30
|
15.30
|
5.40
|
12,760
|
|
8/15/2013
|
+0.20 / +1.32%
|
15.20
|
15.50
|
15.00
|
15.40
|
15.40
|
5.44
|
10,100
|
|
8/14/2013
|
0.00 / 0.00%
|
15.10
|
15.20
|
14.90
|
15.20
|
15.20
|
5.37
|
5,420
|
|
8/13/2013
|
+0.10 / +0.66%
|
15.20
|
15.20
|
15.10
|
15.20
|
15.20
|
5.37
|
18,980
|
|
8/12/2013
|
0.00 / 0.00%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.10
|
5.33
|
10,310
|
|
8/9/2013
|
+0.20 / +1.34%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.10
|
5.33
|
3,060
|
|
8/8/2013
|
+0.10 / +0.68%
|
14.80
|
14.90
|
14.80
|
14.90
|
14.90
|
5.26
|
3,420
|
|
8/7/2013
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.80
|
14.80
|
14.80
|
5.23
|
3,210
|
|
8/6/2013
|
-0.30 / -1.99%
|
15.10
|
15.10
|
14.80
|
14.80
|
14.80
|
5.23
|
5,830
|
|
8/5/2013
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.00
|
15.10
|
15.10
|
5.33
|
12,330
|
|
8/2/2013
|
-0.50 / -3.21%
|
15.20
|
15.20
|
15.00
|
15.10
|
15.10
|
5.33
|
7,700
|
|
8/1/2013
|
+0.70 / +4.70%
|
14.70
|
15.80
|
14.70
|
15.60
|
15.60
|
5.51
|
44,870
|
|
7/31/2013
|
-0.20 / -1.32%
|
14.90
|
15.00
|
14.90
|
14.90
|
14.90
|
5.26
|
4,120
|
|
7/30/2013
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.90
|
15.10
|
15.10
|
5.33
|
6,190
|
|
7/29/2013
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.90
|
15.10
|
15.10
|
5.33
|
21,250
|
|
7/26/2013
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.70
|
15.10
|
15.10
|
5.33
|
43,660
|
|
7/25/2013
|
+0.20 / +1.34%
|
14.80
|
15.10
|
14.70
|
15.10
|
15.10
|
5.33
|
17,260
|
|
7/24/2013
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.90
|
5.26
|
600
|
|
7/23/2013
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.90
|
15.00
|
15.00
|
5.30
|
5,350
|
|
7/22/2013
|
+0.20 / +1.35%
|
15.40
|
15.40
|
14.80
|
15.00
|
15.00
|
5.30
|
42,470
|
|
7/19/2013
|
+0.80 / +5.71%
|
14.50
|
14.80
|
14.30
|
14.80
|
14.80
|
5.23
|
57,240
|
|
7/18/2013
|
+0.20 / +1.45%
|
13.80
|
14.00
|
13.80
|
14.00
|
14.00
|
4.94
|
1,510
|
|
7/17/2013
|
-0.70 / -4.83%
|
14.50
|
14.50
|
13.80
|
13.80
|
13.80
|
4.87
|
2,450
|
|
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
|
|
|