|
Closing price on 12/4/2009
|
|
| Open |
24.20 |
| High |
25.00 |
| Low |
24.20 |
| Volume |
6,550 |
| Split-adjusted Price |
3.23 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/19/2009
|
+0.20 / +0.68%
|
30.30
|
30.30
|
29.40
|
29.50
|
29.50
|
3.77
|
5,750
|
|
|
11/18/2009
|
-0.10 / -0.34%
|
29.00
|
29.40
|
28.90
|
29.30
|
29.30
|
3.74
|
32,160
|
|
|
11/17/2009
|
+0.30 / +1.03%
|
29.30
|
29.50
|
29.00
|
29.40
|
29.40
|
3.75
|
18,670
|
|
|
11/16/2009
|
+0.50 / +1.75%
|
29.00
|
30.00
|
29.00
|
29.10
|
29.10
|
3.72
|
43,050
|
|
|
11/13/2009
|
0.00 / 0.00%
|
27.50
|
28.60
|
27.50
|
28.60
|
28.60
|
3.65
|
3,690
|
|
|
11/12/2009
|
+1.10 / +4.00%
|
28.00
|
28.80
|
27.80
|
28.60
|
28.60
|
3.65
|
23,760
|
|
|
11/11/2009
|
+0.50 / +1.85%
|
26.80
|
28.20
|
26.80
|
27.50
|
27.50
|
3.51
|
10,250
|
|
|
11/10/2009
|
-0.70 / -2.53%
|
27.70
|
28.90
|
26.60
|
27.00
|
27.00
|
3.45
|
27,910
|
|
|
11/9/2009
|
-1.40 / -4.81%
|
28.10
|
29.00
|
27.70
|
27.70
|
27.70
|
3.54
|
53,220
|
|
|
11/6/2009
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.10
|
29.10
|
29.10
|
3.72
|
63,080
|
|
|
11/5/2009
|
+1.30 / +4.68%
|
28.50
|
29.10
|
28.50
|
29.10
|
29.10
|
3.72
|
26,050
|
|
|
11/4/2009
|
-0.70 / -2.46%
|
27.60
|
29.00
|
27.60
|
27.80
|
27.80
|
3.55
|
29,930
|
|
|
11/3/2009
|
-0.10 / -0.35%
|
29.00
|
29.00
|
27.40
|
28.50
|
28.50
|
3.64
|
38,060
|
|
|
11/2/2009
|
-1.50 / -4.98%
|
29.00
|
29.00
|
28.60
|
28.60
|
28.60
|
3.65
|
67,990
|
|
|
10/30/2009
|
+1.40 / +4.88%
|
30.10
|
30.10
|
30.00
|
30.10
|
30.10
|
3.84
|
116,610
|
|
|
10/29/2009
|
-1.50 / -4.97%
|
30.00
|
30.00
|
28.70
|
28.70
|
28.70
|
3.66
|
93,020
|
|
|
10/28/2009
|
-0.90 / -2.89%
|
31.00
|
31.10
|
29.90
|
30.20
|
30.20
|
3.86
|
88,940
|
|
|
10/27/2009
|
-1.60 / -4.89%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
3.97
|
25,260
|
|
|
10/26/2009
|
0.00 / 0.00%
|
32.00
|
33.30
|
31.50
|
32.70
|
32.70
|
4.18
|
154,210
|
|
|