|
Closing price on 4/4/2012
|
|
| Open |
15.30 |
| High |
15.30 |
| Low |
15.00 |
| Volume |
7,420 |
| Split-adjusted Price |
2.55 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/6/2012
|
-0.60 / -4.26%
|
14.80
|
14.80
|
13.50
|
13.50
|
13.50
|
2.26
|
11,470
|
|
|
3/5/2012
|
+0.60 / +4.44%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.10
|
2.36
|
1,910
|
|
|
3/2/2012
|
-0.70 / -4.93%
|
14.00
|
14.20
|
13.50
|
13.50
|
13.50
|
2.26
|
1,050
|
|
|
3/1/2012
|
+0.60 / +4.41%
|
14.00
|
14.20
|
13.50
|
14.20
|
14.20
|
2.38
|
12,660
|
|
|
2/29/2012
|
-0.60 / -4.23%
|
14.20
|
14.50
|
13.60
|
13.60
|
13.60
|
2.28
|
400
|
|
|
2/28/2012
|
-0.70 / -4.70%
|
14.70
|
14.70
|
14.20
|
14.20
|
14.20
|
2.38
|
9,220
|
|
|
2/27/2012
|
-0.10 / -0.67%
|
14.90
|
15.00
|
14.90
|
14.90
|
14.90
|
2.50
|
2,050
|
|
|
2/24/2012
|
+0.60 / +4.17%
|
14.40
|
15.00
|
13.80
|
15.00
|
15.00
|
2.51
|
11,800
|
|
|
2/23/2012
|
0.00 / 0.00%
|
14.00
|
14.40
|
13.70
|
14.40
|
14.40
|
2.41
|
3,300
|
|
|
2/22/2012
|
+0.60 / +4.35%
|
13.70
|
14.40
|
13.30
|
14.40
|
14.40
|
2.41
|
4,250
|
|
|