|
Closing price on 5/12/2010
|
|
| Open |
25.20 |
| High |
25.50 |
| Low |
24.60 |
| Volume |
26,220 |
| Split-adjusted Price |
3.40 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2010
|
-1.00 / -3.91%
|
25.20
|
25.50
|
24.60
|
24.60
|
24.60
|
3.40
|
26,220
|
|
|
5/11/2010
|
0.00 / 0.00%
|
25.60
|
25.70
|
25.50
|
25.60
|
25.60
|
3.54
|
8,700
|
|
|
5/10/2010
|
-0.30 / -1.16%
|
25.80
|
25.90
|
25.50
|
25.60
|
25.60
|
3.54
|
8,820
|
|
|
5/7/2010
|
-0.30 / -1.15%
|
25.90
|
26.00
|
25.60
|
25.90
|
25.90
|
3.58
|
38,320
|
|
|
5/6/2010
|
+0.50 / +1.95%
|
25.70
|
26.50
|
25.70
|
26.20
|
26.20
|
3.62
|
36,380
|
|
|
5/5/2010
|
-0.10 / -0.39%
|
25.80
|
25.80
|
25.40
|
25.70
|
25.70
|
3.55
|
7,650
|
|
|
5/4/2010
|
+0.70 / +2.79%
|
25.40
|
25.80
|
25.10
|
25.80
|
25.80
|
3.57
|
7,600
|
|
|
4/29/2010
|
-0.50 / -1.95%
|
25.40
|
25.50
|
25.10
|
25.10
|
25.10
|
3.47
|
12,850
|
|
|
4/28/2010
|
+0.30 / +1.19%
|
25.30
|
25.60
|
25.30
|
25.60
|
25.60
|
3.54
|
1,700
|
|
|
4/27/2010
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.20
|
25.30
|
25.30
|
3.50
|
21,730
|
|
|
4/26/2010
|
+0.30 / +1.20%
|
25.40
|
25.40
|
25.10
|
25.30
|
25.30
|
3.50
|
16,390
|
|
|
4/22/2010
|
0.00 / 0.00%
|
25.40
|
25.50
|
25.00
|
25.00
|
25.00
|
3.46
|
17,820
|
|
|
4/21/2010
|
+0.30 / +1.21%
|
25.20
|
25.20
|
24.90
|
25.00
|
25.00
|
3.46
|
33,700
|
|
|
4/20/2010
|
+0.20 / +0.82%
|
24.20
|
25.00
|
24.00
|
24.70
|
24.70
|
3.41
|
11,960
|
|
|
4/19/2010
|
-0.10 / -0.41%
|
24.20
|
24.50
|
24.20
|
24.50
|
24.50
|
3.39
|
6,170
|
|
|
4/16/2010
|
+0.30 / +1.23%
|
25.50
|
25.50
|
24.60
|
24.60
|
24.60
|
3.40
|
5,740
|
|
|
4/15/2010
|
-0.20 / -0.82%
|
24.20
|
24.30
|
24.20
|
24.30
|
24.30
|
3.36
|
900
|
|
|
4/14/2010
|
+0.20 / +0.82%
|
23.90
|
24.50
|
23.90
|
24.50
|
24.50
|
3.39
|
330
|
|
|
4/13/2010
|
-0.60 / -2.41%
|
24.60
|
25.00
|
24.30
|
24.30
|
24.30
|
3.36
|
13,310
|
|
|
4/12/2010
|
-0.50 / -1.97%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
3.44
|
14,100
|
|
|
4/9/2010
|
-0.40 / -1.55%
|
25.60
|
25.60
|
25.10
|
25.40
|
25.40
|
3.51
|
7,650
|
|
|
4/8/2010
|
-0.40 / -1.53%
|
26.10
|
26.10
|
25.30
|
25.80
|
25.80
|
3.57
|
9,270
|
|
|
4/7/2010
|
+1.20 / +4.80%
|
25.60
|
26.20
|
25.00
|
26.20
|
26.20
|
3.44
|
15,490
|
|
|
4/6/2010
|
-0.50 / -1.96%
|
26.50
|
26.70
|
25.00
|
25.00
|
25.00
|
3.28
|
36,810
|
|
|
4/5/2010
|
-1.00 / -3.77%
|
26.50
|
26.90
|
25.50
|
25.50
|
25.50
|
3.35
|
29,270
|
|
|
4/2/2010
|
+0.40 / +1.53%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
3.48
|
200
|
|
|
4/1/2010
|
0.00 / 0.00%
|
26.20
|
26.20
|
25.30
|
26.10
|
26.10
|
3.43
|
2,400
|
|
|
3/31/2010
|
-1.30 / -4.74%
|
27.40
|
27.40
|
26.10
|
26.10
|
26.10
|
3.43
|
7,370
|
|
|
3/30/2010
|
+0.20 / +0.74%
|
26.90
|
27.40
|
26.90
|
27.40
|
27.40
|
3.60
|
300
|
|
|
3/29/2010
|
+0.10 / +0.37%
|
27.00
|
27.50
|
27.00
|
27.20
|
27.20
|
3.57
|
34,560
|
|
|