|
Closing price on 8/23/2010
|
|
| Open |
21.10 |
| High |
21.10 |
| Low |
21.00 |
| Volume |
4,370 |
| Split-adjusted Price |
2.90 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2010
|
-0.20 / -0.94%
|
21.10
|
21.10
|
21.00
|
21.00
|
21.00
|
2.90
|
4,370
|
|
|
8/20/2010
|
+0.10 / +0.47%
|
21.00
|
21.20
|
21.00
|
21.20
|
21.20
|
2.93
|
4,300
|
|
|
8/19/2010
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
2.92
|
0
|
|
|
8/18/2010
|
+0.10 / +0.48%
|
21.10
|
21.20
|
21.10
|
21.10
|
21.10
|
2.92
|
5,900
|
|
|
8/17/2010
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
2.90
|
350
|
|
|
8/16/2010
|
+1.00 / +5.00%
|
20.00
|
21.00
|
20.00
|
21.00
|
21.00
|
2.90
|
6,100
|
|
|
8/13/2010
|
-0.60 / -2.91%
|
20.20
|
20.20
|
20.00
|
20.00
|
20.00
|
2.76
|
2,270
|
|
|
8/12/2010
|
-0.40 / -1.90%
|
21.00
|
21.00
|
20.60
|
20.60
|
20.60
|
2.85
|
8,680
|
|
|
8/11/2010
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.00
|
21.00
|
21.00
|
2.90
|
1,310
|
|
|
8/10/2010
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
2.90
|
0
|
|
|
8/9/2010
|
-1.00 / -4.55%
|
22.00
|
22.00
|
21.00
|
21.00
|
21.00
|
2.90
|
3,420
|
|
|
8/6/2010
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
3.04
|
1,000
|
|
|
8/5/2010
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.00
|
22.00
|
22.00
|
3.04
|
2,540
|
|
|
8/4/2010
|
-0.20 / -0.90%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
3.04
|
2,000
|
|
|
8/3/2010
|
+0.20 / +0.91%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
3.07
|
40
|
|
|
8/2/2010
|
-0.60 / -2.65%
|
22.60
|
22.60
|
22.00
|
22.00
|
22.00
|
3.04
|
5,260
|
|
|
7/30/2010
|
+0.20 / +0.89%
|
22.40
|
22.60
|
22.40
|
22.60
|
22.60
|
3.12
|
6,950
|
|
|
7/29/2010
|
+0.30 / +1.36%
|
22.10
|
22.40
|
22.10
|
22.40
|
22.40
|
3.10
|
1,550
|
|
|
7/28/2010
|
-0.10 / -0.45%
|
22.20
|
22.20
|
22.10
|
22.10
|
22.10
|
3.05
|
3,200
|
|
|
7/27/2010
|
-0.60 / -2.63%
|
22.90
|
22.90
|
22.20
|
22.20
|
22.20
|
3.07
|
1,550
|
|
|
7/26/2010
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
3.15
|
1,000
|
|
|
7/23/2010
|
-0.20 / -0.87%
|
23.00
|
23.00
|
22.80
|
22.80
|
22.80
|
3.15
|
2,030
|
|
|
7/22/2010
|
0.00 / 0.00%
|
23.00
|
23.40
|
23.00
|
23.00
|
23.00
|
3.18
|
1,440
|
|
|
7/21/2010
|
-0.50 / -2.13%
|
23.50
|
23.50
|
23.00
|
23.00
|
23.00
|
3.18
|
3,200
|
|
|
7/20/2010
|
+0.90 / +3.98%
|
22.60
|
23.50
|
22.60
|
23.50
|
23.50
|
3.25
|
4,780
|
|
|
7/19/2010
|
+0.10 / +0.44%
|
22.90
|
22.90
|
22.60
|
22.60
|
22.60
|
3.12
|
4,840
|
|
|
7/16/2010
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.50
|
22.50
|
22.50
|
3.11
|
2,130
|
|
|
7/15/2010
|
0.00 / 0.00%
|
22.50
|
22.60
|
22.40
|
22.50
|
22.50
|
3.11
|
6,660
|
|
|
7/14/2010
|
-0.40 / -1.75%
|
23.00
|
23.00
|
22.50
|
22.50
|
22.50
|
3.11
|
3,840
|
|
|
7/13/2010
|
+0.10 / +0.44%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
3.17
|
3,880
|
|
|