|
Closing price on 2/22/2010
|
|
| Open |
24.00 |
| High |
24.40 |
| Low |
24.00 |
| Volume |
6,970 |
| Split-adjusted Price |
3.21 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2010
|
+0.80 / +3.39%
|
24.00
|
24.40
|
24.00
|
24.40
|
24.40
|
3.21
|
6,970
|
|
|
2/12/2010
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.60
|
23.60
|
23.60
|
3.10
|
1,510
|
|
|
2/11/2010
|
-0.10 / -0.42%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
3.10
|
3,720
|
|
|
2/10/2010
|
+0.60 / +2.60%
|
23.10
|
23.70
|
23.10
|
23.70
|
23.70
|
3.11
|
3,180
|
|
|
2/9/2010
|
-0.40 / -1.70%
|
23.50
|
23.50
|
23.00
|
23.10
|
23.10
|
3.03
|
4,000
|
|
|
2/8/2010
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
3.09
|
10
|
|
|
2/5/2010
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
3.09
|
2,000
|
|
|
2/4/2010
|
-0.10 / -0.42%
|
22.70
|
23.50
|
22.70
|
23.50
|
23.50
|
3.09
|
4,370
|
|
|
2/3/2010
|
+0.60 / +2.61%
|
23.80
|
23.80
|
23.60
|
23.60
|
23.60
|
3.10
|
320
|
|
|
2/2/2010
|
-0.30 / -1.29%
|
23.10
|
23.10
|
23.00
|
23.00
|
23.00
|
3.02
|
16,850
|
|
|
2/1/2010
|
+0.10 / +0.43%
|
23.50
|
23.50
|
23.30
|
23.30
|
23.30
|
3.06
|
3,100
|
|
|
1/29/2010
|
-0.60 / -2.52%
|
23.80
|
23.80
|
23.20
|
23.20
|
23.20
|
3.05
|
2,220
|
|
|
1/28/2010
|
+0.60 / +2.59%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
3.13
|
50
|
|
|
1/27/2010
|
+0.10 / +0.43%
|
23.40
|
23.50
|
23.20
|
23.20
|
23.20
|
3.05
|
4,820
|
|
|
1/26/2010
|
+0.10 / +0.43%
|
23.00
|
23.40
|
23.00
|
23.10
|
23.10
|
3.03
|
5,410
|
|
|
1/25/2010
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.00
|
23.00
|
23.00
|
3.02
|
3,570
|
|
|
1/22/2010
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
3.02
|
14,280
|
|
|
1/21/2010
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.00
|
23.00
|
23.00
|
3.02
|
6,160
|
|
|
1/20/2010
|
-0.40 / -1.71%
|
23.10
|
23.20
|
23.00
|
23.00
|
23.00
|
3.02
|
5,040
|
|
|
1/19/2010
|
+0.40 / +1.74%
|
23.50
|
23.50
|
23.00
|
23.40
|
23.40
|
3.07
|
4,710
|
|
|
1/18/2010
|
-1.00 / -4.17%
|
24.00
|
24.00
|
23.00
|
23.00
|
23.00
|
3.02
|
17,290
|
|
|
1/15/2010
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.10
|
24.00
|
24.00
|
3.15
|
2,030
|
|
|
1/14/2010
|
+0.90 / +3.90%
|
23.10
|
24.00
|
23.00
|
24.00
|
24.00
|
3.15
|
9,080
|
|
|
1/13/2010
|
-0.90 / -3.75%
|
23.50
|
23.90
|
23.00
|
23.10
|
23.10
|
3.03
|
11,300
|
|
|
1/12/2010
|
-0.30 / -1.23%
|
24.00
|
25.10
|
24.00
|
24.00
|
24.00
|
3.15
|
5,010
|
|
|
1/11/2010
|
-0.40 / -1.62%
|
24.10
|
24.50
|
24.10
|
24.30
|
24.30
|
3.19
|
12,550
|
|
|
1/8/2010
|
-0.80 / -3.14%
|
26.40
|
26.40
|
24.70
|
24.70
|
24.70
|
3.24
|
8,110
|
|
|
1/7/2010
|
-0.50 / -1.92%
|
25.70
|
27.00
|
25.50
|
25.50
|
25.50
|
3.35
|
4,060
|
|
|
1/6/2010
|
-0.20 / -0.76%
|
25.00
|
26.10
|
25.00
|
26.00
|
26.00
|
3.42
|
6,710
|
|
|
1/5/2010
|
0.00 / 0.00%
|
27.00
|
27.30
|
26.20
|
26.20
|
26.20
|
3.44
|
28,510
|
|
|