|
Closing price on 10/22/2009
|
|
| Open |
33.40 |
| High |
34.40 |
| Low |
32.00 |
| Volume |
318,100 |
| Split-adjusted Price |
4.27 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2009
|
+1.60 / +4.88%
|
33.40
|
34.40
|
32.00
|
34.40
|
34.40
|
4.27
|
318,100
|
|
|
10/21/2009
|
0.00 / 0.00%
|
32.80
|
33.00
|
31.20
|
32.80
|
32.80
|
4.07
|
75,800
|
|
|
10/20/2009
|
+1.50 / +4.79%
|
32.80
|
32.80
|
32.80
|
32.80
|
32.80
|
4.07
|
81,090
|
|
|
10/19/2009
|
+1.40 / +4.68%
|
31.30
|
31.30
|
30.00
|
31.30
|
31.30
|
3.89
|
135,650
|
|
|
10/16/2009
|
-0.40 / -1.32%
|
31.00
|
31.00
|
29.90
|
29.90
|
29.90
|
3.71
|
70,290
|
|
|
10/15/2009
|
+1.20 / +4.12%
|
30.30
|
30.40
|
29.80
|
30.30
|
30.30
|
3.76
|
70,660
|
|
|
10/14/2009
|
+1.10 / +3.93%
|
28.00
|
29.10
|
27.80
|
29.10
|
29.10
|
3.61
|
79,260
|
|
|
10/13/2009
|
+0.10 / +0.36%
|
28.10
|
28.10
|
27.90
|
28.00
|
28.00
|
3.48
|
65,400
|
|
|
10/12/2009
|
+0.40 / +1.45%
|
27.50
|
28.00
|
27.50
|
27.90
|
27.90
|
3.46
|
58,760
|
|
|
10/9/2009
|
+0.50 / +1.85%
|
27.00
|
27.70
|
27.00
|
27.50
|
27.50
|
3.41
|
35,220
|
|
|
10/8/2009
|
+0.50 / +1.89%
|
27.40
|
27.40
|
26.90
|
27.00
|
27.00
|
3.35
|
15,360
|
|
|
10/7/2009
|
0.00 / 0.00%
|
26.50
|
27.10
|
26.20
|
26.50
|
26.50
|
3.29
|
34,450
|
|
|
10/6/2009
|
-0.20 / -0.75%
|
27.70
|
27.70
|
26.50
|
26.50
|
26.50
|
3.29
|
1,200
|
|
|
10/5/2009
|
+1.10 / +4.30%
|
25.60
|
26.70
|
25.60
|
26.70
|
26.70
|
3.31
|
39,630
|
|
|
10/2/2009
|
-1.30 / -4.83%
|
26.40
|
26.40
|
25.60
|
25.60
|
25.60
|
3.18
|
54,280
|
|
|
10/1/2009
|
-0.90 / -3.24%
|
27.80
|
27.80
|
26.70
|
26.90
|
26.90
|
3.34
|
42,100
|
|
|
9/30/2009
|
-0.10 / -0.36%
|
28.00
|
28.00
|
27.60
|
27.80
|
27.80
|
3.45
|
48,660
|
|
|
9/29/2009
|
+0.30 / +1.09%
|
27.60
|
28.10
|
27.60
|
27.90
|
27.90
|
3.46
|
160,150
|
|
|
9/28/2009
|
0.00 / 0.00%
|
28.00
|
28.90
|
27.60
|
27.60
|
27.60
|
3.43
|
150,530
|
|
|
9/25/2009
|
-0.20 / -0.72%
|
27.90
|
27.90
|
27.50
|
27.60
|
27.60
|
3.43
|
92,430
|
|
|
9/24/2009
|
0.00 / 0.00%
|
27.60
|
27.90
|
27.20
|
27.80
|
27.80
|
3.45
|
30,710
|
|
|
9/23/2009
|
+0.50 / +1.83%
|
27.30
|
27.80
|
27.30
|
27.80
|
27.80
|
3.45
|
37,160
|
|
|
9/22/2009
|
-0.70 / -2.50%
|
28.10
|
28.20
|
27.30
|
27.30
|
27.30
|
3.39
|
26,350
|
|
|
9/21/2009
|
+0.90 / +3.32%
|
27.00
|
28.40
|
27.00
|
28.00
|
28.00
|
3.48
|
92,540
|
|
|
9/18/2009
|
+0.10 / +0.37%
|
27.00
|
27.40
|
26.90
|
27.10
|
27.10
|
3.36
|
52,840
|
|
|
9/17/2009
|
0.00 / 0.00%
|
27.40
|
27.40
|
26.90
|
27.00
|
27.00
|
3.35
|
52,190
|
|
|
9/16/2009
|
+0.50 / +1.89%
|
26.70
|
27.00
|
26.70
|
27.00
|
27.00
|
3.35
|
45,530
|
|
|
9/15/2009
|
+0.50 / +1.92%
|
26.00
|
26.50
|
25.80
|
26.50
|
26.50
|
3.29
|
123,360
|
|
|
9/14/2009
|
+1.20 / +4.84%
|
25.10
|
26.00
|
25.00
|
26.00
|
26.00
|
3.23
|
93,170
|
|
|
9/11/2009
|
+0.40 / +1.64%
|
24.40
|
25.00
|
24.40
|
24.80
|
24.80
|
3.08
|
18,460
|
|
|