Closing price on 9/5/2013
|
|
Open |
15.30 |
High |
15.30 |
Low |
15.30 |
Volume |
3,000 |
Split-adjusted Price |
5.40 |
|
|
C32 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/5/2013
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
5.40
|
3,000
|
|
9/4/2013
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
5.44
|
10
|
|
9/3/2013
|
+0.10 / +0.65%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
5.44
|
20
|
|
8/30/2013
|
+0.10 / +0.66%
|
15.10
|
15.30
|
15.00
|
15.30
|
15.30
|
5.40
|
40,520
|
|
8/29/2013
|
-0.10 / -0.65%
|
15.10
|
15.20
|
15.00
|
15.20
|
15.20
|
5.37
|
2,810
|
|
8/28/2013
|
-0.10 / -0.65%
|
15.10
|
15.30
|
15.00
|
15.30
|
15.30
|
5.40
|
33,620
|
|
8/27/2013
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.00
|
15.40
|
15.40
|
5.44
|
30,520
|
|
8/26/2013
|
0.00 / 0.00%
|
15.10
|
15.40
|
15.10
|
15.40
|
15.40
|
5.44
|
8,160
|
|
8/23/2013
|
+0.20 / +1.32%
|
15.20
|
15.50
|
15.20
|
15.40
|
15.40
|
5.44
|
3,040
|
|
8/22/2013
|
-0.30 / -1.94%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.20
|
5.37
|
16,210
|
|
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
|
|
|