|
Closing price on 1/15/2010
|
|
| Open |
24.00 |
| High |
24.00 |
| Low |
23.10 |
| Volume |
2,030 |
| Split-adjusted Price |
3.15 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2010
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.10
|
24.00
|
24.00
|
3.15
|
2,030
|
|
|
1/14/2010
|
+0.90 / +3.90%
|
23.10
|
24.00
|
23.00
|
24.00
|
24.00
|
3.15
|
9,080
|
|
|
1/13/2010
|
-0.90 / -3.75%
|
23.50
|
23.90
|
23.00
|
23.10
|
23.10
|
3.03
|
11,300
|
|
|
1/12/2010
|
-0.30 / -1.23%
|
24.00
|
25.10
|
24.00
|
24.00
|
24.00
|
3.15
|
5,010
|
|
|
1/11/2010
|
-0.40 / -1.62%
|
24.10
|
24.50
|
24.10
|
24.30
|
24.30
|
3.19
|
12,550
|
|
|
1/8/2010
|
-0.80 / -3.14%
|
26.40
|
26.40
|
24.70
|
24.70
|
24.70
|
3.24
|
8,110
|
|
|
1/7/2010
|
-0.50 / -1.92%
|
25.70
|
27.00
|
25.50
|
25.50
|
25.50
|
3.35
|
4,060
|
|
|
1/6/2010
|
-0.20 / -0.76%
|
25.00
|
26.10
|
25.00
|
26.00
|
26.00
|
3.42
|
6,710
|
|
|
1/5/2010
|
0.00 / 0.00%
|
27.00
|
27.30
|
26.20
|
26.20
|
26.20
|
3.44
|
28,510
|
|
|
1/4/2010
|
+1.00 / +3.97%
|
26.30
|
26.30
|
26.10
|
26.20
|
26.20
|
3.44
|
29,080
|
|
|
12/31/2009
|
+1.20 / +5.00%
|
23.50
|
25.20
|
23.50
|
25.20
|
25.20
|
3.31
|
34,550
|
|
|
12/30/2009
|
+0.40 / +1.69%
|
23.50
|
24.00
|
23.50
|
24.00
|
24.00
|
3.15
|
7,230
|
|
|
12/29/2009
|
-0.30 / -1.26%
|
24.30
|
24.30
|
23.60
|
23.60
|
23.60
|
3.10
|
21,460
|
|
|
12/28/2009
|
+0.30 / +1.27%
|
23.50
|
24.00
|
23.50
|
23.90
|
23.90
|
3.14
|
8,570
|
|
|
12/25/2009
|
+0.10 / +0.43%
|
23.50
|
24.20
|
23.50
|
23.60
|
23.60
|
3.10
|
28,570
|
|
|
12/24/2009
|
-0.10 / -0.42%
|
24.00
|
24.00
|
23.50
|
23.50
|
23.50
|
3.09
|
40,850
|
|
|
12/23/2009
|
0.00 / 0.00%
|
23.60
|
24.00
|
23.60
|
23.60
|
23.60
|
3.10
|
24,100
|
|
|
12/22/2009
|
+0.50 / +2.16%
|
23.60
|
23.80
|
23.50
|
23.60
|
23.60
|
3.10
|
36,930
|
|
|
12/21/2009
|
+1.10 / +5.00%
|
23.00
|
23.10
|
22.00
|
23.10
|
23.10
|
3.03
|
21,380
|
|
|
12/18/2009
|
+1.00 / +4.76%
|
21.80
|
22.00
|
21.80
|
22.00
|
22.00
|
2.89
|
10,740
|
|
|
12/17/2009
|
-0.90 / -4.11%
|
21.10
|
21.10
|
21.00
|
21.00
|
21.00
|
2.76
|
2,000
|
|
|
12/16/2009
|
-1.10 / -4.78%
|
21.90
|
23.00
|
21.90
|
21.90
|
21.90
|
2.88
|
5,270
|
|
|
12/15/2009
|
+0.30 / +1.32%
|
23.00
|
23.00
|
22.70
|
23.00
|
23.00
|
3.02
|
9,020
|
|
|
12/14/2009
|
+1.00 / +4.61%
|
22.70
|
22.70
|
22.00
|
22.70
|
22.70
|
2.98
|
26,560
|
|
|
12/11/2009
|
-0.80 / -3.56%
|
22.00
|
22.00
|
21.60
|
21.70
|
21.70
|
2.85
|
11,000
|
|
|
12/10/2009
|
-0.30 / -1.32%
|
23.90
|
23.90
|
22.30
|
22.50
|
22.50
|
2.96
|
20,150
|
|
|
12/9/2009
|
-1.20 / -5.00%
|
23.60
|
23.60
|
22.80
|
22.80
|
22.80
|
2.99
|
27,990
|
|
|
12/8/2009
|
-0.60 / -2.44%
|
25.00
|
25.00
|
24.00
|
24.00
|
24.00
|
3.15
|
8,420
|
|
|
12/7/2009
|
0.00 / 0.00%
|
24.20
|
24.60
|
24.00
|
24.60
|
24.60
|
3.23
|
15,090
|
|
|
12/4/2009
|
-0.40 / -1.60%
|
24.20
|
25.00
|
24.20
|
24.60
|
24.60
|
3.23
|
6,550
|
|
|