|
Closing price on 11/16/2009
|
|
| Open |
29.00 |
| High |
30.00 |
| Low |
29.00 |
| Volume |
43,050 |
| Split-adjusted Price |
3.61 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2009
|
+0.50 / +1.75%
|
29.00
|
30.00
|
29.00
|
29.10
|
29.10
|
3.61
|
43,050
|
|
|
11/13/2009
|
0.00 / 0.00%
|
27.50
|
28.60
|
27.50
|
28.60
|
28.60
|
3.55
|
3,690
|
|
|
11/12/2009
|
+1.10 / +4.00%
|
28.00
|
28.80
|
27.80
|
28.60
|
28.60
|
3.55
|
23,760
|
|
|
11/11/2009
|
+0.50 / +1.85%
|
26.80
|
28.20
|
26.80
|
27.50
|
27.50
|
3.41
|
10,250
|
|
|
11/10/2009
|
-0.70 / -2.53%
|
27.70
|
28.90
|
26.60
|
27.00
|
27.00
|
3.35
|
27,910
|
|
|
11/9/2009
|
-1.40 / -4.81%
|
28.10
|
29.00
|
27.70
|
27.70
|
27.70
|
3.44
|
53,220
|
|
|
11/6/2009
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.10
|
29.10
|
29.10
|
3.61
|
63,080
|
|
|
11/5/2009
|
+1.30 / +4.68%
|
28.50
|
29.10
|
28.50
|
29.10
|
29.10
|
3.61
|
26,050
|
|
|
11/4/2009
|
-0.70 / -2.46%
|
27.60
|
29.00
|
27.60
|
27.80
|
27.80
|
3.45
|
29,930
|
|
|
11/3/2009
|
-0.10 / -0.35%
|
29.00
|
29.00
|
27.40
|
28.50
|
28.50
|
3.54
|
38,060
|
|
|
11/2/2009
|
-1.50 / -4.98%
|
29.00
|
29.00
|
28.60
|
28.60
|
28.60
|
3.55
|
67,990
|
|
|
10/30/2009
|
+1.40 / +4.88%
|
30.10
|
30.10
|
30.00
|
30.10
|
30.10
|
3.74
|
116,610
|
|
|
10/29/2009
|
-1.50 / -4.97%
|
30.00
|
30.00
|
28.70
|
28.70
|
28.70
|
3.56
|
93,020
|
|
|
10/28/2009
|
-0.90 / -2.89%
|
31.00
|
31.10
|
29.90
|
30.20
|
30.20
|
3.75
|
88,940
|
|
|
10/27/2009
|
-1.60 / -4.89%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
3.86
|
25,260
|
|
|
10/26/2009
|
0.00 / 0.00%
|
32.00
|
33.30
|
31.50
|
32.70
|
32.70
|
4.06
|
154,210
|
|
|
10/23/2009
|
-1.70 / -4.94%
|
35.40
|
35.40
|
32.70
|
32.70
|
32.70
|
4.06
|
159,550
|
|
|
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
|
|
|