|
|
Closing price on 6/1/2012
|
|
| Open |
16.00 |
| High |
16.30 |
| Low |
15.80 |
| Volume |
185,200 |
| Split-adjusted Price |
9.18 |
|
|
FLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2012
|
0.00 / 0.00%
|
16.00
|
16.30
|
15.80
|
16.00
|
16.06
|
9.18
|
185,200
|
|
|
5/31/2012
|
-0.60 / -3.61%
|
16.50
|
16.50
|
15.80
|
16.00
|
16.09
|
9.18
|
151,800
|
|
|
5/30/2012
|
+0.10 / +0.61%
|
16.40
|
16.70
|
16.30
|
16.60
|
16.49
|
9.53
|
158,400
|
|
|
5/29/2012
|
-0.20 / -1.20%
|
16.70
|
16.70
|
16.20
|
16.50
|
16.42
|
9.47
|
138,300
|
|
|
5/28/2012
|
+0.10 / +0.60%
|
16.60
|
17.30
|
16.50
|
16.70
|
16.86
|
9.58
|
232,800
|
|
|
5/25/2012
|
+0.90 / +5.73%
|
15.60
|
16.60
|
15.60
|
16.60
|
16.11
|
9.53
|
120,800
|
|
|
5/24/2012
|
-0.60 / -3.68%
|
16.30
|
16.50
|
15.50
|
15.70
|
16.00
|
9.01
|
149,900
|
|
|
5/23/2012
|
-0.70 / -4.12%
|
17.00
|
17.00
|
16.20
|
16.30
|
16.55
|
9.35
|
181,700
|
|
|
5/22/2012
|
-0.40 / -2.30%
|
17.50
|
17.80
|
16.70
|
17.00
|
17.31
|
9.76
|
244,300
|
|
|
5/21/2012
|
+1.10 / +6.75%
|
16.20
|
17.40
|
16.20
|
17.40
|
16.88
|
9.98
|
228,700
|
|
|
5/18/2012
|
-1.00 / -5.78%
|
17.40
|
17.40
|
16.30
|
16.30
|
16.82
|
9.35
|
227,600
|
|
|
5/17/2012
|
-1.10 / -5.98%
|
18.30
|
18.50
|
17.30
|
17.30
|
18.07
|
9.93
|
216,800
|
|
|
5/16/2012
|
-0.20 / -1.08%
|
18.40
|
18.70
|
17.90
|
18.40
|
18.34
|
10.56
|
231,700
|
|
|
5/15/2012
|
-1.40 / -7.00%
|
20.00
|
20.00
|
18.60
|
18.60
|
19.44
|
10.67
|
350,200
|
|
|
5/14/2012
|
-1.10 / -5.21%
|
21.50
|
22.00
|
19.60
|
20.00
|
20.33
|
11.48
|
206,300
|
|
|
5/11/2012
|
-0.90 / -4.09%
|
22.10
|
22.10
|
20.40
|
21.10
|
21.22
|
12.11
|
244,200
|
|
|
5/10/2012
|
+0.10 / +0.46%
|
22.10
|
22.50
|
21.70
|
22.00
|
21.99
|
12.62
|
209,400
|
|
|
5/9/2012
|
-0.40 / -1.79%
|
23.00
|
23.00
|
21.90
|
21.90
|
22.28
|
12.57
|
190,200
|
|
|
5/8/2012
|
-0.80 / -3.46%
|
23.40
|
23.50
|
22.20
|
22.30
|
22.96
|
12.80
|
229,400
|
|
|
5/7/2012
|
+0.20 / +0.87%
|
23.40
|
23.50
|
23.00
|
23.10
|
23.19
|
13.26
|
211,100
|
|
|
5/4/2012
|
+0.70 / +3.15%
|
22.50
|
23.80
|
22.40
|
22.90
|
22.94
|
13.14
|
220,900
|
|
|
5/3/2012
|
-0.30 / -1.33%
|
22.90
|
22.90
|
22.10
|
22.20
|
22.25
|
12.74
|
171,000
|
|
|
5/2/2012
|
-0.30 / -1.32%
|
22.90
|
23.90
|
22.30
|
22.50
|
22.84
|
12.91
|
219,700
|
|
|
4/27/2012
|
+0.60 / +2.70%
|
22.50
|
23.80
|
22.10
|
22.80
|
22.70
|
13.08
|
161,400
|
|
|
4/26/2012
|
-0.80 / -3.48%
|
24.30
|
24.30
|
22.20
|
22.20
|
22.74
|
12.74
|
148,800
|
|
|
4/25/2012
|
+0.40 / +1.77%
|
23.50
|
24.20
|
22.80
|
23.00
|
23.66
|
13.20
|
178,000
|
|
|
4/24/2012
|
0.00 / 0.00%
|
22.80
|
23.00
|
21.90
|
22.60
|
22.42
|
12.97
|
125,700
|
|
|
4/23/2012
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.30
|
22.60
|
22.60
|
12.97
|
133,600
|
|
|
4/20/2012
|
+0.20 / +0.89%
|
22.60
|
22.80
|
22.00
|
22.60
|
22.44
|
12.97
|
167,400
|
|
|
4/19/2012
|
-1.40 / -5.88%
|
23.80
|
23.80
|
22.30
|
22.40
|
22.86
|
12.85
|
171,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
761,600
|
68.60
|
1.03%
|
|
|
|
CIG
|
413,900
|
8.31
|
0.12%
|
|
|
|
CKG
|
5,800
|
24.80
|
-0.80%
|
|
|
|
CRE
|
62,200
|
6.85
|
0.15%
|
|
|
|
DLG
|
1,077,500
|
1.87
|
-3.61%
|
|
|
|
DLR
|
0
|
18.00
|
0.00%
|
|
|
|
DTI
|
9,500
|
2.20
|
0.00%
|
|
|
|
DXS
|
2,370,500
|
6.73
|
-0.88%
|
|
|
|
FIR
|
183,100
|
4.62
|
-1.70%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|