|
Closing price on 4/25/2013
|
|
| Open |
15.70 |
| High |
16.20 |
| Low |
15.70 |
| Volume |
17,730 |
| Split-adjusted Price |
3.36 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2013
|
+0.30 / +1.91%
|
15.70
|
16.20
|
15.70
|
16.00
|
16.00
|
3.36
|
17,730
|
|
|
4/24/2013
|
-0.90 / -5.42%
|
15.60
|
15.70
|
15.60
|
15.70
|
15.70
|
3.30
|
5,000
|
|
|
4/23/2013
|
-0.10 / -0.60%
|
16.90
|
17.00
|
16.60
|
16.60
|
16.60
|
3.27
|
5,310
|
|
|
4/22/2013
|
-0.50 / -2.91%
|
17.20
|
17.20
|
16.10
|
16.70
|
16.70
|
3.29
|
7,580
|
|
|
4/18/2013
|
+0.20 / +1.18%
|
16.60
|
17.20
|
16.60
|
17.20
|
17.20
|
3.39
|
150
|
|
|
4/17/2013
|
+0.50 / +3.03%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
3.35
|
110
|
|
|
4/16/2013
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
3.25
|
0
|
|
|
4/15/2013
|
-0.30 / -1.79%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.50
|
3.25
|
40
|
|
|
4/12/2013
|
-0.40 / -2.33%
|
17.10
|
17.10
|
16.50
|
16.80
|
16.80
|
3.31
|
2,240
|
|
|
4/11/2013
|
+0.90 / +5.52%
|
16.20
|
17.20
|
16.20
|
17.20
|
17.20
|
3.39
|
2,050
|
|
|
4/10/2013
|
+0.30 / +1.88%
|
16.10
|
16.30
|
16.10
|
16.30
|
16.30
|
3.22
|
5,100
|
|
|
4/9/2013
|
+0.20 / +1.27%
|
16.00
|
16.80
|
15.80
|
16.00
|
16.00
|
3.16
|
17,150
|
|
|
4/8/2013
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.80
|
15.80
|
15.80
|
3.12
|
3,600
|
|
|
4/5/2013
|
+0.40 / +2.60%
|
15.40
|
16.30
|
15.40
|
15.80
|
15.80
|
3.12
|
17,100
|
|
|
4/4/2013
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
3.04
|
0
|
|
|
4/3/2013
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
3.04
|
50
|
|
|
4/2/2013
|
+0.20 / +1.31%
|
15.30
|
15.60
|
15.30
|
15.50
|
15.50
|
3.06
|
12,830
|
|
|
4/1/2013
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
3.02
|
0
|
|
|
3/29/2013
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
3.02
|
0
|
|
|
3/28/2013
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
3.02
|
10
|
|
|
3/27/2013
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.00
|
15.30
|
15.30
|
3.02
|
13,330
|
|
|
3/26/2013
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.30
|
15.30
|
15.30
|
3.02
|
100
|
|
|
3/25/2013
|
+0.50 / +3.38%
|
15.00
|
15.30
|
15.00
|
15.30
|
15.30
|
3.02
|
1,700
|
|
|
3/22/2013
|
-0.20 / -1.33%
|
15.20
|
15.20
|
14.80
|
14.80
|
14.80
|
2.92
|
31,330
|
|
|
3/21/2013
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
2.96
|
0
|
|
|
3/20/2013
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
2.96
|
0
|
|
|
3/19/2013
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
2.96
|
0
|
|
|
3/18/2013
|
-0.40 / -2.60%
|
15.40
|
15.40
|
15.00
|
15.00
|
15.00
|
2.96
|
5,330
|
|
|
3/15/2013
|
+0.10 / +0.65%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
3.04
|
10
|
|
|
3/14/2013
|
-0.40 / -2.55%
|
15.60
|
15.60
|
15.30
|
15.30
|
15.30
|
3.02
|
1,500
|
|
|