|
Closing price on 6/25/2010
|
|
| Open |
23.00 |
| High |
23.50 |
| Low |
23.00 |
| Volume |
3,330 |
| Split-adjusted Price |
3.25 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2010
|
+0.40 / +1.73%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.50
|
3.25
|
3,330
|
|
|
6/24/2010
|
-0.80 / -3.35%
|
24.00
|
24.00
|
23.10
|
23.10
|
23.10
|
3.19
|
710
|
|
|
6/23/2010
|
+0.10 / +0.42%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
3.30
|
10,250
|
|
|
6/22/2010
|
+0.70 / +3.03%
|
23.10
|
23.80
|
23.00
|
23.80
|
23.80
|
3.29
|
8,070
|
|
|
6/21/2010
|
-0.90 / -3.75%
|
24.00
|
24.00
|
23.10
|
23.10
|
23.10
|
3.19
|
5,800
|
|
|
6/18/2010
|
+0.30 / +1.27%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
3.32
|
10,240
|
|
|
6/17/2010
|
+0.10 / +0.42%
|
23.50
|
23.70
|
23.50
|
23.70
|
23.70
|
3.28
|
4,450
|
|
|
6/16/2010
|
-0.40 / -1.67%
|
23.40
|
23.60
|
23.40
|
23.60
|
23.60
|
3.26
|
2,100
|
|
|
6/15/2010
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
3.32
|
0
|
|
|
6/14/2010
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
3.32
|
2,500
|
|
|
6/11/2010
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
3.32
|
0
|
|
|
6/10/2010
|
+0.20 / +0.84%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
3.32
|
50
|
|
|
6/9/2010
|
-1.20 / -4.80%
|
24.10
|
24.10
|
23.80
|
23.80
|
23.80
|
3.29
|
3,450
|
|
|
6/8/2010
|
+0.60 / +2.46%
|
24.00
|
25.00
|
24.00
|
25.00
|
25.00
|
3.46
|
7,180
|
|
|
6/7/2010
|
+0.70 / +2.95%
|
23.80
|
24.40
|
22.60
|
24.40
|
24.40
|
3.37
|
1,220
|
|
|
6/4/2010
|
-0.70 / -2.87%
|
23.60
|
23.70
|
23.60
|
23.70
|
23.70
|
3.28
|
4,500
|
|
|
6/3/2010
|
+0.80 / +3.39%
|
23.50
|
24.40
|
23.50
|
24.40
|
24.40
|
3.37
|
310
|
|
|
6/2/2010
|
-0.40 / -1.67%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
3.26
|
20
|
|
|
6/1/2010
|
+0.90 / +3.90%
|
22.50
|
24.00
|
22.50
|
24.00
|
24.00
|
3.32
|
1,730
|
|
|
5/31/2010
|
-1.00 / -4.15%
|
24.90
|
24.90
|
23.10
|
23.10
|
23.10
|
3.19
|
1,270
|
|
|
5/28/2010
|
+1.10 / +4.78%
|
23.60
|
24.10
|
23.60
|
24.10
|
24.10
|
3.33
|
5,270
|
|
|
5/27/2010
|
-0.90 / -3.77%
|
23.10
|
23.10
|
23.00
|
23.00
|
23.00
|
3.18
|
310
|
|
|
5/26/2010
|
+0.10 / +0.42%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
3.30
|
1,200
|
|
|
5/25/2010
|
+0.90 / +3.93%
|
23.00
|
23.90
|
23.00
|
23.80
|
23.80
|
3.29
|
6,530
|
|
|
5/24/2010
|
+1.00 / +4.57%
|
22.00
|
22.90
|
22.00
|
22.90
|
22.90
|
3.17
|
2,220
|
|
|
5/21/2010
|
-1.00 / -4.37%
|
22.90
|
23.00
|
21.90
|
21.90
|
21.90
|
3.03
|
6,510
|
|
|
5/20/2010
|
-0.10 / -0.43%
|
22.30
|
22.90
|
22.30
|
22.90
|
22.90
|
3.17
|
8,670
|
|
|
5/19/2010
|
-0.70 / -2.95%
|
23.70
|
23.70
|
22.70
|
23.00
|
23.00
|
3.18
|
3,810
|
|
|
5/18/2010
|
-0.10 / -0.42%
|
23.80
|
23.80
|
23.70
|
23.70
|
23.70
|
3.28
|
12,090
|
|
|
5/17/2010
|
-0.70 / -2.86%
|
24.50
|
24.50
|
23.80
|
23.80
|
23.80
|
3.29
|
7,290
|
|
|