|
Closing price on 6/12/2012
|
|
| Open |
15.00 |
| High |
15.00 |
| Low |
14.80 |
| Volume |
6,210 |
| Split-adjusted Price |
2.77 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/12/2012
|
-0.30 / -1.96%
|
15.00
|
15.00
|
14.80
|
15.00
|
15.00
|
2.77
|
6,210
|
|
|
6/11/2012
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
2.83
|
0
|
|
|
6/8/2012
|
-0.20 / -1.29%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
2.83
|
20,330
|
|
|
6/7/2012
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.40
|
15.50
|
15.50
|
2.86
|
3,210
|
|
|
6/6/2012
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
2.86
|
1,030
|
|
|
6/5/2012
|
+0.70 / +4.73%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
2.86
|
700
|
|
|
6/4/2012
|
-0.70 / -4.52%
|
15.30
|
15.40
|
14.80
|
14.80
|
14.80
|
2.73
|
6,750
|
|
|
6/1/2012
|
-0.10 / -0.64%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.50
|
2.86
|
6,320
|
|
|
5/31/2012
|
-0.30 / -1.89%
|
15.90
|
15.90
|
15.20
|
15.60
|
15.60
|
2.88
|
1,920
|
|
|
5/30/2012
|
+0.40 / +2.58%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
2.94
|
3,200
|
|
|
5/29/2012
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
2.86
|
1,570
|
|
|
5/28/2012
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
2.86
|
0
|
|
|
5/25/2012
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
2.86
|
0
|
|
|
5/24/2012
|
+0.50 / +3.33%
|
14.90
|
15.50
|
14.40
|
15.50
|
15.50
|
2.86
|
10,940
|
|
|
5/23/2012
|
-0.50 / -3.23%
|
14.80
|
15.00
|
14.80
|
15.00
|
15.00
|
2.77
|
2,600
|
|
|
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
|
|
|