|
Closing price on 3/25/2010
|
|
| Open |
28.40 |
| High |
28.50 |
| Low |
26.90 |
| Volume |
58,340 |
| Split-adjusted Price |
3.74 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2010
|
+0.20 / +0.71%
|
28.40
|
28.50
|
26.90
|
28.50
|
28.50
|
3.74
|
58,340
|
|
|
3/24/2010
|
+1.30 / +4.81%
|
28.20
|
28.30
|
27.20
|
28.30
|
28.30
|
3.72
|
62,260
|
|
|
3/23/2010
|
+1.20 / +4.65%
|
25.80
|
27.00
|
25.80
|
27.00
|
27.00
|
3.55
|
87,390
|
|
|
3/22/2010
|
-0.90 / -3.37%
|
25.50
|
26.90
|
25.50
|
25.80
|
25.80
|
3.39
|
10,540
|
|
|
3/19/2010
|
-0.20 / -0.74%
|
27.10
|
27.10
|
26.70
|
26.70
|
26.70
|
3.51
|
10,760
|
|
|
3/18/2010
|
+0.90 / +3.46%
|
25.50
|
27.00
|
25.50
|
26.90
|
26.90
|
3.53
|
8,150
|
|
|
3/17/2010
|
0.00 / 0.00%
|
26.00
|
26.50
|
26.00
|
26.00
|
26.00
|
3.42
|
3,800
|
|
|
3/16/2010
|
0.00 / 0.00%
|
26.00
|
27.20
|
26.00
|
26.00
|
26.00
|
3.42
|
26,850
|
|
|
3/15/2010
|
-0.40 / -1.52%
|
26.50
|
26.50
|
26.00
|
26.00
|
26.00
|
3.42
|
4,100
|
|
|
3/12/2010
|
+1.00 / +3.94%
|
25.50
|
26.40
|
25.40
|
26.40
|
26.40
|
3.47
|
14,450
|
|
|
3/11/2010
|
+0.40 / +1.60%
|
25.30
|
25.40
|
25.30
|
25.40
|
25.40
|
3.34
|
4,110
|
|
|
3/10/2010
|
-0.10 / -0.40%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
3.28
|
14,060
|
|
|
3/9/2010
|
0.00 / 0.00%
|
25.00
|
25.10
|
24.60
|
25.10
|
25.10
|
3.30
|
3,700
|
|
|
3/8/2010
|
+0.60 / +2.45%
|
25.00
|
25.30
|
24.80
|
25.10
|
25.10
|
3.30
|
5,130
|
|
|
3/5/2010
|
-0.60 / -2.39%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
3.22
|
3,500
|
|
|
3/4/2010
|
+1.00 / +4.15%
|
24.40
|
25.10
|
24.40
|
25.10
|
25.10
|
3.30
|
12,810
|
|
|
3/3/2010
|
+0.10 / +0.42%
|
24.00
|
24.10
|
24.00
|
24.10
|
24.10
|
3.17
|
320
|
|
|
3/2/2010
|
0.00 / 0.00%
|
24.00
|
24.10
|
24.00
|
24.00
|
24.00
|
3.15
|
2,400
|
|
|
3/1/2010
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
3.15
|
0
|
|
|
2/26/2010
|
-0.10 / -0.41%
|
24.10
|
24.10
|
24.00
|
24.00
|
24.00
|
3.15
|
7,500
|
|
|
2/25/2010
|
+0.10 / +0.42%
|
24.30
|
24.30
|
24.10
|
24.10
|
24.10
|
3.17
|
870
|
|
|
2/24/2010
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
3.15
|
8,710
|
|
|
2/23/2010
|
-0.40 / -1.64%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
3.15
|
6,710
|
|
|
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
|
|
|