|
Closing price on 5/29/2013
|
|
| Open |
18.70 |
| High |
19.30 |
| Low |
18.70 |
| Volume |
6,000 |
| Split-adjusted Price |
4.05 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2013
|
+0.60 / +3.21%
|
18.70
|
19.30
|
18.70
|
19.30
|
19.30
|
4.05
|
6,000
|
|
|
5/28/2013
|
-0.10 / -0.53%
|
18.00
|
18.70
|
18.00
|
18.70
|
18.70
|
3.93
|
60
|
|
|
5/27/2013
|
+0.80 / +4.44%
|
18.40
|
18.80
|
18.40
|
18.80
|
18.80
|
3.95
|
9,310
|
|
|
5/24/2013
|
-0.40 / -2.17%
|
18.40
|
19.00
|
18.00
|
18.00
|
18.00
|
3.78
|
4,010
|
|
|
5/23/2013
|
-0.10 / -0.54%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
3.86
|
20
|
|
|
5/22/2013
|
+0.60 / +3.35%
|
18.00
|
18.50
|
17.80
|
18.50
|
18.50
|
3.88
|
2,450
|
|
|
5/21/2013
|
-0.10 / -0.56%
|
17.50
|
17.90
|
17.50
|
17.90
|
17.90
|
3.76
|
5,350
|
|
|
5/20/2013
|
-0.40 / -2.17%
|
18.40
|
18.40
|
18.00
|
18.00
|
18.00
|
3.78
|
1,000
|
|
|
5/17/2013
|
-0.10 / -0.54%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
3.86
|
100
|
|
|
5/16/2013
|
+0.70 / +3.93%
|
18.30
|
18.50
|
18.30
|
18.50
|
18.50
|
3.88
|
30
|
|
|
5/15/2013
|
+0.80 / +4.71%
|
17.00
|
17.80
|
17.00
|
17.80
|
17.80
|
3.74
|
3,500
|
|
|
5/14/2013
|
-0.10 / -0.58%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
3.57
|
10,990
|
|
|
5/13/2013
|
+0.10 / +0.59%
|
17.00
|
17.10
|
17.00
|
17.10
|
17.10
|
3.59
|
10,690
|
|
|
5/10/2013
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
3.57
|
4,520
|
|
|
5/9/2013
|
+0.50 / +3.03%
|
16.90
|
17.40
|
16.90
|
17.00
|
17.00
|
3.57
|
15,010
|
|
|
5/8/2013
|
+0.30 / +1.85%
|
16.50
|
17.00
|
16.40
|
16.50
|
16.50
|
3.46
|
19,730
|
|
|
5/7/2013
|
-0.40 / -2.41%
|
16.60
|
16.60
|
16.20
|
16.20
|
16.20
|
3.40
|
2,030
|
|
|
5/6/2013
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.20
|
16.60
|
16.60
|
3.48
|
6,640
|
|
|
5/3/2013
|
+0.20 / +1.22%
|
16.40
|
17.50
|
16.40
|
16.60
|
16.60
|
3.48
|
8,580
|
|
|
5/2/2013
|
+0.40 / +2.50%
|
16.00
|
16.50
|
15.70
|
16.40
|
16.40
|
3.44
|
9,830
|
|
|
4/26/2013
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.36
|
0
|
|
|
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
|
|
|