|
Closing price on 6/3/2011
|
|
| Open |
13.50 |
| High |
14.50 |
| Low |
13.50 |
| Volume |
2,620 |
| Split-adjusted Price |
2.24 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2011
|
+0.60 / +4.32%
|
13.50
|
14.50
|
13.50
|
14.50
|
14.50
|
2.24
|
2,620
|
|
|
6/2/2011
|
-0.70 / -4.79%
|
14.70
|
14.70
|
13.90
|
13.90
|
13.90
|
2.15
|
3,520
|
|
|
6/1/2011
|
+0.10 / +0.69%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
2.26
|
200
|
|
|
5/31/2011
|
+0.60 / +4.32%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
2.24
|
20
|
|
|
5/30/2011
|
-0.60 / -4.14%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
2.15
|
1,500
|
|
|
5/27/2011
|
+0.60 / +4.32%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
2.24
|
10
|
|
|
5/26/2011
|
+0.60 / +4.51%
|
12.70
|
13.90
|
12.70
|
13.90
|
13.90
|
2.15
|
2,060
|
|
|
5/25/2011
|
-0.60 / -4.32%
|
13.40
|
13.40
|
13.30
|
13.30
|
13.30
|
2.06
|
11,820
|
|
|
5/24/2011
|
+0.60 / +4.51%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
2.15
|
50,010
|
|
|
5/23/2011
|
-0.60 / -4.32%
|
13.50
|
13.50
|
13.30
|
13.30
|
13.30
|
2.06
|
750
|
|
|
5/20/2011
|
-0.40 / -2.80%
|
15.00
|
15.00
|
13.90
|
13.90
|
13.90
|
2.15
|
20
|
|
|
5/19/2011
|
-0.70 / -4.67%
|
14.40
|
14.40
|
14.30
|
14.30
|
14.30
|
2.21
|
2,200
|
|
|
5/18/2011
|
+0.10 / +0.67%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
2.32
|
30
|
|
|
5/17/2011
|
+0.70 / +4.93%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
2.30
|
10
|
|
|
5/16/2011
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.20
|
14.20
|
14.20
|
2.20
|
3,500
|
|
|
5/13/2011
|
-0.50 / -3.40%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
2.20
|
50,490
|
|
|
5/12/2011
|
-0.70 / -4.55%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
2.27
|
310
|
|
|
5/11/2011
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
2.38
|
0
|
|
|
5/10/2011
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
2.38
|
0
|
|
|
5/9/2011
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
2.38
|
0
|
|
|
5/6/2011
|
-0.20 / -1.28%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
2.38
|
1,100
|
|
|
5/5/2011
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
2.41
|
0
|
|
|
5/4/2011
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
2.41
|
0
|
|
|
4/29/2011
|
-0.10 / -0.64%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
2.41
|
30,000
|
|
|
4/28/2011
|
+0.20 / +1.29%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
2.43
|
10
|
|
|
4/27/2011
|
+0.60 / +4.03%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
2.40
|
10
|
|
|
4/26/2011
|
-0.70 / -4.49%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
2.30
|
1,000
|
|
|
4/25/2011
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
2.41
|
0
|
|
|
4/22/2011
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
2.41
|
0
|
|
|
4/21/2011
|
+0.10 / +0.65%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
2.41
|
10
|
|
|