|
Closing price on 7/19/2012
|
|
| Open |
14.90 |
| High |
15.30 |
| Low |
14.90 |
| Volume |
820 |
| Split-adjusted Price |
2.83 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2012
|
+0.20 / +1.32%
|
14.90
|
15.30
|
14.90
|
15.30
|
15.30
|
2.83
|
820
|
|
|
7/18/2012
|
0.00 / 0.00%
|
15.10
|
15.30
|
15.10
|
15.10
|
15.10
|
2.79
|
720
|
|
|
7/17/2012
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
2.79
|
0
|
|
|
7/16/2012
|
-0.30 / -1.95%
|
15.40
|
15.40
|
15.10
|
15.10
|
15.10
|
2.79
|
2,650
|
|
|
7/13/2012
|
0.00 / 0.00%
|
14.90
|
15.40
|
14.70
|
15.40
|
15.40
|
2.85
|
2,310
|
|
|
7/12/2012
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
2.85
|
0
|
|
|
7/11/2012
|
+0.60 / +4.05%
|
15.00
|
15.40
|
15.00
|
15.40
|
15.40
|
2.85
|
1,050
|
|
|
7/10/2012
|
-0.60 / -3.90%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.80
|
2.73
|
510
|
|
|
7/9/2012
|
+0.40 / +2.67%
|
14.60
|
15.40
|
14.60
|
15.40
|
15.40
|
2.85
|
2,050
|
|
|
7/6/2012
|
-0.30 / -1.96%
|
14.60
|
15.00
|
14.60
|
15.00
|
15.00
|
2.77
|
3,500
|
|
|
7/5/2012
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
2.83
|
0
|
|
|
7/4/2012
|
-0.20 / -1.29%
|
14.80
|
15.30
|
14.80
|
15.30
|
15.30
|
2.83
|
2,050
|
|
|
7/3/2012
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
2.86
|
0
|
|
|
7/2/2012
|
+0.10 / +0.65%
|
16.10
|
16.10
|
15.50
|
15.50
|
15.50
|
2.86
|
20
|
|
|
6/29/2012
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
2.85
|
0
|
|
|
6/28/2012
|
+0.20 / +1.32%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
2.85
|
310
|
|
|
6/27/2012
|
+0.50 / +3.40%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
2.81
|
110
|
|
|
6/26/2012
|
-0.70 / -4.55%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
2.72
|
10
|
|
|
6/25/2012
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
2.85
|
1,000
|
|
|
6/22/2012
|
+0.10 / +0.65%
|
14.80
|
15.50
|
14.80
|
15.50
|
15.50
|
2.86
|
470
|
|
|
6/21/2012
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
2.85
|
20
|
|
|
6/20/2012
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
2.85
|
1,000
|
|
|
6/19/2012
|
-0.30 / -1.90%
|
15.10
|
15.50
|
15.10
|
15.50
|
15.50
|
2.86
|
1,710
|
|
|
6/18/2012
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
2.92
|
0
|
|
|
6/15/2012
|
+0.40 / +2.60%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
2.92
|
400
|
|
|
6/14/2012
|
+0.60 / +4.05%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
2.85
|
10
|
|
|
6/13/2012
|
-0.20 / -1.33%
|
14.90
|
14.90
|
14.80
|
14.80
|
14.80
|
2.73
|
720
|
|
|
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
|
|
|