Closing price on 4/22/2009
|
|
Open |
17.40 |
High |
18.00 |
Low |
17.40 |
Volume |
15,790 |
Split-adjusted Price |
2.23 |
|
|
CLC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/22/2009
|
+0.60 / +3.45%
|
17.40
|
18.00
|
17.40
|
18.00
|
18.00
|
2.23
|
15,790
|
|
4/21/2009
|
+0.30 / +1.75%
|
17.90
|
17.90
|
17.10
|
17.40
|
17.40
|
2.16
|
11,690
|
|
4/20/2009
|
-0.60 / -3.39%
|
16.90
|
17.10
|
16.90
|
17.10
|
17.10
|
2.12
|
11,920
|
|
4/17/2009
|
-0.50 / -2.75%
|
18.20
|
18.20
|
17.30
|
17.70
|
17.70
|
2.19
|
23,350
|
|
4/16/2009
|
+0.20 / +1.11%
|
18.00
|
18.20
|
18.00
|
18.20
|
18.20
|
2.26
|
11,940
|
|
4/15/2009
|
-0.50 / -2.70%
|
18.50
|
18.50
|
17.80
|
18.00
|
18.00
|
2.23
|
18,400
|
|
4/14/2009
|
+0.80 / +4.52%
|
18.40
|
18.50
|
17.90
|
18.50
|
18.50
|
2.29
|
55,730
|
|
4/13/2009
|
+0.80 / +4.73%
|
17.70
|
17.70
|
17.60
|
17.70
|
17.70
|
2.19
|
55,720
|
|
4/10/2009
|
+0.50 / +3.05%
|
16.50
|
16.90
|
16.50
|
16.90
|
16.90
|
2.10
|
62,660
|
|
4/9/2009
|
+0.10 / +0.61%
|
15.80
|
16.40
|
15.80
|
16.40
|
16.40
|
2.03
|
1,710
|
|
4/8/2009
|
-0.60 / -3.55%
|
16.30
|
16.80
|
16.30
|
16.30
|
16.30
|
2.02
|
18,330
|
|
4/7/2009
|
+0.30 / +1.81%
|
16.70
|
16.90
|
16.10
|
16.90
|
16.90
|
2.10
|
8,840
|
|
4/3/2009
|
+0.70 / +4.40%
|
16.30
|
16.60
|
16.20
|
16.60
|
16.60
|
2.06
|
28,540
|
|
4/2/2009
|
+0.40 / +2.58%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
1.97
|
650
|
|
4/1/2009
|
+0.20 / +1.31%
|
15.60
|
15.90
|
15.50
|
15.50
|
15.50
|
1.92
|
7,500
|
|
3/31/2009
|
0.00 / 0.00%
|
15.30
|
15.90
|
15.30
|
15.30
|
15.30
|
1.90
|
25,200
|
|
3/30/2009
|
-0.20 / -1.29%
|
15.80
|
15.80
|
15.30
|
15.30
|
15.30
|
1.90
|
4,650
|
|
3/27/2009
|
0.00 / 0.00%
|
15.50
|
16.00
|
15.50
|
15.50
|
15.50
|
1.92
|
15,780
|
|
3/26/2009
|
0.00 / 0.00%
|
15.50
|
16.00
|
15.50
|
15.50
|
15.50
|
1.92
|
3,800
|
|
3/25/2009
|
-0.40 / -2.52%
|
15.90
|
15.90
|
15.50
|
15.50
|
15.50
|
1.92
|
4,300
|
|
3/24/2009
|
+0.50 / +3.25%
|
15.70
|
15.90
|
15.70
|
15.90
|
15.90
|
1.97
|
6,490
|
|
3/23/2009
|
-0.60 / -3.75%
|
15.30
|
15.90
|
15.20
|
15.40
|
15.40
|
1.91
|
7,260
|
|
3/20/2009
|
0.00 / 0.00%
|
15.30
|
16.00
|
15.30
|
16.00
|
16.00
|
1.98
|
15,960
|
|
3/19/2009
|
0.00 / 0.00%
|
16.00
|
16.10
|
16.00
|
16.00
|
16.00
|
1.98
|
4,070
|
|
3/18/2009
|
+0.70 / +4.58%
|
15.60
|
16.00
|
15.60
|
16.00
|
16.00
|
1.98
|
21,310
|
|
3/17/2009
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
1.90
|
22,400
|
|
3/16/2009
|
-0.20 / -1.29%
|
15.40
|
15.40
|
15.30
|
15.30
|
15.30
|
1.90
|
2,710
|
|
3/13/2009
|
-0.10 / -0.64%
|
15.30
|
15.50
|
15.30
|
15.50
|
15.50
|
1.92
|
16,710
|
|
3/12/2009
|
+0.20 / +1.30%
|
15.50
|
15.70
|
15.30
|
15.60
|
15.60
|
1.93
|
6,580
|
|
3/11/2009
|
+0.10 / +0.65%
|
15.30
|
15.50
|
15.30
|
15.40
|
15.40
|
1.91
|
19,190
|
|
|