|
Closing price on 4/18/2012
|
|
| Open |
16.00 |
| High |
16.50 |
| Low |
16.00 |
| Volume |
10,720 |
| Split-adjusted Price |
2.76 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2012
|
+0.30 / +1.85%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.50
|
2.76
|
10,720
|
|
|
4/17/2012
|
-0.30 / -1.82%
|
16.50
|
16.50
|
16.20
|
16.20
|
16.20
|
2.71
|
4,460
|
|
|
4/16/2012
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
2.76
|
4,250
|
|
|
4/13/2012
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.50
|
2.76
|
3,320
|
|
|
4/12/2012
|
+0.30 / +1.85%
|
16.30
|
16.50
|
16.20
|
16.50
|
16.50
|
2.76
|
5,840
|
|
|
4/11/2012
|
+0.20 / +1.25%
|
16.00
|
16.20
|
15.60
|
16.20
|
16.20
|
2.71
|
14,760
|
|
|
4/10/2012
|
+0.40 / +2.56%
|
16.00
|
16.00
|
15.90
|
16.00
|
16.00
|
2.68
|
18,460
|
|
|
4/9/2012
|
+0.20 / +1.30%
|
15.70
|
15.70
|
15.60
|
15.60
|
15.60
|
2.61
|
2,200
|
|
|
4/6/2012
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
2.58
|
820
|
|
|
4/5/2012
|
+0.30 / +1.97%
|
15.30
|
15.50
|
15.10
|
15.50
|
15.50
|
2.60
|
3,110
|
|
|
4/4/2012
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.00
|
15.20
|
15.20
|
2.55
|
7,420
|
|
|
4/3/2012
|
0.00 / 0.00%
|
15.30
|
15.50
|
15.30
|
15.30
|
15.30
|
2.56
|
4,560
|
|
|
3/30/2012
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
2.56
|
2,000
|
|
|
3/29/2012
|
-0.20 / -1.28%
|
15.00
|
15.40
|
15.00
|
15.40
|
15.40
|
2.58
|
2,440
|
|
|
3/28/2012
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
2.61
|
40
|
|
|
3/27/2012
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
2.61
|
1,000
|
|
|
3/26/2012
|
+0.60 / +4.00%
|
15.00
|
15.60
|
15.00
|
15.60
|
15.60
|
2.61
|
20,600
|
|
|
3/23/2012
|
+0.10 / +0.67%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
2.51
|
10
|
|
|
3/22/2012
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
2.50
|
8,000
|
|
|
3/21/2012
|
+0.20 / +1.35%
|
14.80
|
15.00
|
14.80
|
15.00
|
15.00
|
2.51
|
15,830
|
|
|
3/20/2012
|
-0.20 / -1.33%
|
14.70
|
14.80
|
14.50
|
14.80
|
14.80
|
2.48
|
5,260
|
|
|
3/19/2012
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
2.51
|
960
|
|
|
3/16/2012
|
+0.10 / +0.67%
|
14.60
|
15.00
|
14.60
|
15.00
|
15.00
|
2.51
|
4,140
|
|
|
3/15/2012
|
-0.30 / -1.97%
|
14.50
|
14.90
|
14.50
|
14.90
|
14.90
|
2.50
|
3,620
|
|
|
3/14/2012
|
+0.70 / +4.83%
|
14.40
|
15.20
|
14.40
|
15.20
|
15.20
|
2.55
|
1,360
|
|
|
3/13/2012
|
+0.50 / +3.57%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.50
|
2.43
|
2,600
|
|
|
3/12/2012
|
+0.60 / +4.48%
|
13.60
|
14.00
|
13.60
|
14.00
|
14.00
|
2.34
|
12,930
|
|
|
3/9/2012
|
-0.20 / -1.47%
|
13.70
|
13.70
|
13.40
|
13.40
|
13.40
|
2.24
|
4,770
|
|
|
3/8/2012
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.60
|
13.60
|
13.60
|
2.28
|
220
|
|
|
3/7/2012
|
+0.10 / +0.74%
|
13.50
|
14.10
|
13.50
|
13.60
|
13.60
|
2.28
|
7,000
|
|
|