|
Closing price on 3/5/2010
|
|
| Open |
24.50 |
| High |
24.50 |
| Low |
24.50 |
| Volume |
3,500 |
| Split-adjusted Price |
3.22 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|