|
Closing price on 12/10/2013
|
|
| Open |
25.10 |
| High |
25.70 |
| Low |
25.10 |
| Volume |
7,340 |
| Split-adjusted Price |
5.61 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2013
|
-0.10 / -0.39%
|
25.10
|
25.70
|
25.10
|
25.70
|
25.70
|
5.61
|
7,340
|
|
|
12/9/2013
|
-0.10 / -0.39%
|
25.20
|
25.80
|
25.00
|
25.80
|
25.80
|
5.63
|
6,050
|
|
|
12/6/2013
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
5.66
|
0
|
|
|
12/5/2013
|
-0.40 / -1.52%
|
25.80
|
25.90
|
25.70
|
25.90
|
25.90
|
5.66
|
2,050
|
|
|
12/4/2013
|
+0.10 / +0.38%
|
26.10
|
26.50
|
25.50
|
26.30
|
26.30
|
5.74
|
5,030
|
|
|
12/3/2013
|
-0.50 / -1.87%
|
26.00
|
26.20
|
25.60
|
26.20
|
26.20
|
5.72
|
5,450
|
|
|
12/2/2013
|
-0.10 / -0.37%
|
26.80
|
26.80
|
25.60
|
26.70
|
26.70
|
5.83
|
20,590
|
|
|
11/29/2013
|
+0.50 / +1.90%
|
26.00
|
26.80
|
26.00
|
26.80
|
26.80
|
5.85
|
12,450
|
|
|
11/28/2013
|
-0.20 / -0.75%
|
26.60
|
27.80
|
25.10
|
26.30
|
26.30
|
5.74
|
22,100
|
|
|
11/27/2013
|
-1.90 / -6.69%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
5.79
|
120
|
|
|
11/26/2013
|
+1.60 / +5.97%
|
26.00
|
28.40
|
26.00
|
28.40
|
28.40
|
6.20
|
11,000
|
|
|
11/25/2013
|
+1.30 / +5.10%
|
25.50
|
26.80
|
25.50
|
26.80
|
26.80
|
5.85
|
23,670
|
|
|
11/22/2013
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
5.57
|
3,760
|
|
|
11/21/2013
|
+0.20 / +0.79%
|
25.40
|
25.70
|
25.40
|
25.50
|
25.50
|
5.57
|
9,280
|
|
|
11/20/2013
|
+0.30 / +1.20%
|
25.00
|
25.30
|
25.00
|
25.30
|
25.30
|
5.52
|
23,450
|
|
|
11/19/2013
|
0.00 / 0.00%
|
25.00
|
25.20
|
25.00
|
25.00
|
25.00
|
5.46
|
32,610
|
|
|
11/18/2013
|
0.00 / 0.00%
|
25.00
|
25.40
|
25.00
|
25.00
|
25.00
|
5.46
|
80,950
|
|
|
11/15/2013
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
5.46
|
140
|
|
|
11/14/2013
|
-0.80 / -3.10%
|
25.00
|
25.10
|
24.50
|
25.00
|
25.00
|
5.46
|
3,590
|
|
|
11/13/2013
|
-0.20 / -0.77%
|
25.70
|
25.80
|
25.70
|
25.80
|
25.80
|
5.42
|
2,600
|
|
|
11/12/2013
|
+0.80 / +3.17%
|
25.10
|
26.10
|
25.10
|
26.00
|
26.00
|
5.46
|
9,400
|
|
|
11/11/2013
|
-0.60 / -2.33%
|
25.50
|
25.70
|
25.20
|
25.20
|
25.20
|
5.29
|
5,070
|
|
|
11/8/2013
|
+0.10 / +0.39%
|
25.50
|
25.80
|
25.50
|
25.80
|
25.80
|
5.42
|
3,120
|
|
|
11/7/2013
|
-0.20 / -0.77%
|
25.80
|
25.80
|
25.50
|
25.70
|
25.70
|
5.39
|
1,850
|
|
|
11/6/2013
|
-0.10 / -0.38%
|
25.70
|
25.90
|
25.10
|
25.90
|
25.90
|
5.44
|
6,500
|
|
|
11/5/2013
|
+0.10 / +0.39%
|
25.50
|
26.70
|
25.50
|
26.00
|
26.00
|
5.46
|
8,710
|
|
|
11/4/2013
|
+0.10 / +0.39%
|
25.50
|
25.90
|
25.50
|
25.90
|
25.90
|
5.44
|
7,330
|
|
|
11/1/2013
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
5.42
|
0
|
|
|
10/31/2013
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
5.42
|
0
|
|
|
10/30/2013
|
-0.10 / -0.39%
|
25.50
|
25.80
|
25.50
|
25.80
|
25.80
|
5.42
|
2,010
|
|
|