|
Closing price on 9/18/2013
|
|
| Open |
24.10 |
| High |
24.50 |
| Low |
24.10 |
| Volume |
4,400 |
| Split-adjusted Price |
5.06 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2013
|
0.00 / 0.00%
|
24.10
|
24.50
|
24.10
|
24.10
|
24.10
|
5.06
|
4,400
|
|
|
9/17/2013
|
+1.40 / +6.17%
|
22.50
|
24.20
|
22.50
|
24.10
|
24.10
|
5.06
|
2,280
|
|
|
9/16/2013
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
4.76
|
0
|
|
|
9/13/2013
|
+0.30 / +1.34%
|
22.40
|
23.00
|
22.40
|
22.70
|
22.70
|
4.76
|
6,240
|
|
|
9/12/2013
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
4.70
|
0
|
|
|
9/11/2013
|
+0.10 / +0.45%
|
22.00
|
22.40
|
22.00
|
22.40
|
22.40
|
4.70
|
50
|
|
|
9/10/2013
|
-0.10 / -0.45%
|
22.00
|
22.30
|
22.00
|
22.30
|
22.30
|
4.68
|
1,010
|
|
|
9/9/2013
|
0.00 / 0.00%
|
22.00
|
22.40
|
22.00
|
22.40
|
22.40
|
4.70
|
2,380
|
|
|
9/6/2013
|
0.00 / 0.00%
|
21.60
|
22.40
|
21.50
|
22.40
|
22.40
|
4.70
|
4,420
|
|
|
9/5/2013
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
4.70
|
0
|
|
|
9/4/2013
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
4.70
|
0
|
|
|
9/3/2013
|
0.00 / 0.00%
|
21.50
|
22.50
|
21.30
|
22.40
|
22.40
|
4.70
|
180
|
|
|
8/30/2013
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
4.70
|
10
|
|
|
8/29/2013
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
4.70
|
0
|
|
|
8/28/2013
|
-0.10 / -0.44%
|
21.40
|
22.40
|
21.00
|
22.40
|
22.40
|
4.70
|
19,830
|
|
|
8/27/2013
|
0.00 / 0.00%
|
21.20
|
22.50
|
21.20
|
22.50
|
22.50
|
4.72
|
3,120
|
|
|
8/26/2013
|
+0.10 / +0.45%
|
22.40
|
23.80
|
22.40
|
22.50
|
22.50
|
4.72
|
5,610
|
|
|
8/23/2013
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
4.70
|
0
|
|
|
8/22/2013
|
-0.10 / -0.44%
|
21.00
|
22.40
|
21.00
|
22.40
|
22.40
|
4.70
|
11,030
|
|
|
8/21/2013
|
+0.50 / +2.27%
|
22.00
|
22.50
|
22.00
|
22.50
|
22.50
|
4.72
|
3,020
|
|
|
8/20/2013
|
-0.40 / -1.79%
|
21.30
|
22.00
|
21.30
|
22.00
|
22.00
|
4.62
|
36,050
|
|
|
8/19/2013
|
0.00 / 0.00%
|
21.30
|
22.40
|
21.30
|
22.40
|
22.40
|
4.70
|
4,450
|
|
|
8/16/2013
|
-0.40 / -1.75%
|
22.00
|
22.40
|
22.00
|
22.40
|
22.40
|
4.70
|
160
|
|
|
8/15/2013
|
+0.90 / +4.11%
|
21.80
|
22.80
|
21.80
|
22.80
|
22.80
|
4.79
|
14,170
|
|
|
8/14/2013
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
4.60
|
170
|
|
|
8/13/2013
|
+0.20 / +0.92%
|
21.70
|
21.90
|
21.70
|
21.90
|
21.90
|
4.60
|
30,000
|
|
|
8/12/2013
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
4.56
|
0
|
|
|
8/9/2013
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
4.56
|
0
|
|
|
8/8/2013
|
-0.20 / -0.91%
|
21.90
|
21.90
|
20.80
|
21.70
|
21.70
|
4.56
|
4,520
|
|
|
8/7/2013
|
+0.20 / +0.92%
|
21.40
|
21.90
|
21.40
|
21.90
|
21.90
|
4.60
|
2,050
|
|
|