|
Closing price on 2/22/2012
|
|
| Open |
13.70 |
| High |
14.40 |
| Low |
13.30 |
| Volume |
4,250 |
| Split-adjusted Price |
2.41 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2012
|
+0.60 / +4.35%
|
13.70
|
14.40
|
13.30
|
14.40
|
14.40
|
2.41
|
4,250
|
|
|
2/21/2012
|
+0.30 / +2.22%
|
13.50
|
13.80
|
13.00
|
13.80
|
13.80
|
2.31
|
4,080
|
|
|
2/20/2012
|
0.00 / 0.00%
|
13.20
|
13.50
|
13.10
|
13.50
|
13.50
|
2.26
|
3,330
|
|
|
2/17/2012
|
+0.30 / +2.27%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
2.26
|
1,620
|
|
|
2/16/2012
|
+0.60 / +4.76%
|
12.90
|
13.20
|
12.80
|
13.20
|
13.20
|
2.21
|
700
|
|
|
2/15/2012
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.60
|
12.60
|
12.60
|
2.11
|
1,140
|
|
|
2/14/2012
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
2.11
|
5,000
|
|
|
2/13/2012
|
-0.30 / -2.33%
|
13.00
|
13.00
|
12.60
|
12.60
|
12.60
|
2.11
|
4,900
|
|
|
2/10/2012
|
-0.60 / -4.44%
|
13.00
|
13.00
|
12.90
|
12.90
|
12.90
|
2.16
|
8,510
|
|
|
2/9/2012
|
+0.10 / +0.75%
|
13.50
|
13.50
|
13.40
|
13.50
|
13.50
|
2.26
|
730
|
|
|
2/8/2012
|
+0.20 / +1.52%
|
13.70
|
13.70
|
12.80
|
13.40
|
13.40
|
2.24
|
2,240
|
|
|
2/7/2012
|
+0.50 / +3.94%
|
12.60
|
13.20
|
12.60
|
13.20
|
13.20
|
2.21
|
520
|
|
|
2/6/2012
|
-0.30 / -2.31%
|
13.10
|
13.10
|
12.70
|
12.70
|
12.70
|
2.13
|
1,070
|
|
|
2/3/2012
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.70
|
13.00
|
13.00
|
2.18
|
1,450
|
|
|
2/2/2012
|
+0.10 / +0.78%
|
12.90
|
13.40
|
12.90
|
13.00
|
13.00
|
2.18
|
850
|
|
|
2/1/2012
|
+0.60 / +4.88%
|
12.30
|
12.90
|
12.30
|
12.90
|
12.90
|
2.16
|
190
|
|
|
1/31/2012
|
-0.50 / -3.91%
|
13.20
|
13.20
|
12.30
|
12.30
|
12.30
|
2.06
|
1,320
|
|
|
1/30/2012
|
+0.60 / +4.92%
|
12.70
|
12.80
|
12.70
|
12.80
|
12.80
|
2.14
|
1,450
|
|
|
1/20/2012
|
+0.50 / +4.27%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.20
|
2.04
|
1,650
|
|
|
1/19/2012
|
0.00 / 0.00%
|
12.10
|
12.20
|
11.70
|
11.70
|
11.70
|
1.96
|
7,130
|
|
|
1/18/2012
|
-0.20 / -1.68%
|
12.30
|
12.30
|
11.70
|
11.70
|
11.70
|
1.96
|
12,120
|
|
|
1/17/2012
|
0.00 / 0.00%
|
12.00
|
12.40
|
11.60
|
11.90
|
11.90
|
1.99
|
129,040
|
|
|
1/16/2012
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
1.99
|
220
|
|
|
1/13/2012
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
1.99
|
21,030
|
|
|
1/12/2012
|
+0.40 / +3.48%
|
11.90
|
11.90
|
11.50
|
11.90
|
11.90
|
1.99
|
340
|
|
|
1/11/2012
|
-0.20 / -1.71%
|
11.60
|
11.90
|
11.50
|
11.50
|
11.50
|
1.93
|
4,820
|
|
|
1/10/2012
|
+0.10 / +0.86%
|
11.70
|
11.90
|
11.60
|
11.70
|
11.70
|
1.96
|
2,420
|
|
|
1/9/2012
|
+0.20 / +1.75%
|
11.00
|
11.60
|
11.00
|
11.60
|
11.60
|
1.94
|
20
|
|
|
1/6/2012
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.40
|
11.40
|
11.40
|
1.91
|
920
|
|
|
1/5/2012
|
-0.30 / -2.56%
|
11.40
|
12.10
|
11.40
|
11.40
|
11.40
|
1.91
|
60
|
|
|