|
Closing price on 12/31/2009
|
|
| Open |
23.50 |
| High |
25.20 |
| Low |
23.50 |
| Volume |
34,550 |
| Split-adjusted Price |
3.31 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/3/2009
|
-1.00 / -3.85%
|
25.00
|
26.00
|
24.70
|
25.00
|
25.00
|
3.19
|
10,990
|
|
|
12/2/2009
|
-1.30 / -4.76%
|
27.00
|
27.00
|
26.00
|
26.00
|
26.00
|
3.32
|
5,760
|
|
|
12/1/2009
|
+0.70 / +2.63%
|
27.50
|
27.60
|
27.30
|
27.30
|
27.30
|
3.49
|
3,400
|
|
|
11/30/2009
|
+1.10 / +4.31%
|
25.60
|
26.60
|
25.60
|
26.60
|
26.60
|
3.40
|
5,430
|
|
|
11/27/2009
|
0.00 / 0.00%
|
24.30
|
26.70
|
24.30
|
25.50
|
25.50
|
3.26
|
32,070
|
|
|
11/26/2009
|
-1.30 / -4.85%
|
25.50
|
25.90
|
25.50
|
25.50
|
25.50
|
3.26
|
23,920
|
|
|
11/25/2009
|
-1.40 / -4.96%
|
28.20
|
28.20
|
26.80
|
26.80
|
26.80
|
3.42
|
34,620
|
|
|
11/24/2009
|
-0.40 / -1.40%
|
28.60
|
29.00
|
27.80
|
28.20
|
28.20
|
3.60
|
5,500
|
|
|
11/23/2009
|
-0.70 / -2.39%
|
29.10
|
29.10
|
28.60
|
28.60
|
28.60
|
3.65
|
29,210
|
|
|
11/20/2009
|
-0.20 / -0.68%
|
29.50
|
29.50
|
29.00
|
29.30
|
29.30
|
3.74
|
41,450
|
|
|