|
Closing price on 5/22/2012
|
|
| Open |
14.50 |
| High |
15.50 |
| Low |
14.50 |
| Volume |
10,510 |
| Split-adjusted Price |
2.86 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2012
|
+0.50 / +3.33%
|
14.50
|
15.50
|
14.50
|
15.50
|
15.50
|
2.86
|
10,510
|
|
|
5/21/2012
|
+0.20 / +1.35%
|
14.50
|
15.00
|
14.50
|
15.00
|
15.00
|
2.77
|
6,120
|
|
|
5/18/2012
|
-0.70 / -4.52%
|
15.30
|
15.30
|
14.80
|
14.80
|
14.80
|
2.73
|
80
|
|
|
5/17/2012
|
+0.50 / +3.33%
|
14.90
|
15.50
|
14.50
|
15.50
|
15.50
|
2.86
|
7,960
|
|
|
5/16/2012
|
+0.60 / +4.17%
|
14.40
|
15.00
|
14.40
|
15.00
|
15.00
|
2.77
|
430
|
|
|
5/15/2012
|
-0.70 / -4.64%
|
14.70
|
15.10
|
14.40
|
14.40
|
14.40
|
2.66
|
6,660
|
|
|
5/14/2012
|
-0.70 / -4.43%
|
15.80
|
15.80
|
15.10
|
15.10
|
15.10
|
2.79
|
6,200
|
|
|
5/11/2012
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.60
|
15.80
|
15.80
|
2.92
|
820
|
|
|
5/10/2012
|
+0.20 / +1.27%
|
15.70
|
15.90
|
15.40
|
15.90
|
15.90
|
2.94
|
1,820
|
|
|
5/9/2012
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.40
|
15.70
|
15.70
|
2.90
|
3,630
|
|
|
5/8/2012
|
+0.20 / +1.29%
|
15.50
|
15.70
|
15.50
|
15.70
|
15.70
|
2.90
|
20,610
|
|
|
5/7/2012
|
+0.10 / +0.65%
|
15.50
|
15.50
|
15.30
|
15.50
|
15.50
|
2.86
|
2,700
|
|
|
5/4/2012
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.30
|
15.40
|
15.40
|
2.85
|
2,830
|
|
|
5/3/2012
|
0.00 / 0.00%
|
15.00
|
15.40
|
15.00
|
15.40
|
15.40
|
2.85
|
3,040
|
|
|
5/2/2012
|
+0.70 / +4.76%
|
14.10
|
15.40
|
14.10
|
15.40
|
15.40
|
2.85
|
14,530
|
|
|
4/27/2012
|
-0.30 / -2.00%
|
15.40
|
15.40
|
14.70
|
14.70
|
14.70
|
2.72
|
2,600
|
|
|
4/26/2012
|
+0.40 / +2.74%
|
15.30
|
15.30
|
14.40
|
15.00
|
15.00
|
2.77
|
8,330
|
|
|
4/25/2012
|
-0.40 / -2.67%
|
14.80
|
14.80
|
14.60
|
14.60
|
14.60
|
2.70
|
4,710
|
|
|
4/24/2012
|
-1.00 / -6.25%
|
15.20
|
15.20
|
14.50
|
15.00
|
15.00
|
2.77
|
1,720
|
|
|
4/23/2012
|
-0.40 / -2.44%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.00
|
2.68
|
17,470
|
|
|
4/20/2012
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
2.75
|
3,140
|
|
|
4/19/2012
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.00
|
16.50
|
16.50
|
2.76
|
7,920
|
|
|
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
|
|
|