Closing price on 5/19/2009
|
|
Open |
19.40 |
High |
19.40 |
Low |
19.00 |
Volume |
10,410 |
Split-adjusted Price |
2.43 |
|
|
CLC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/19/2009
|
+0.20 / +1.06%
|
19.40
|
19.40
|
19.00
|
19.00
|
19.00
|
2.43
|
10,410
|
|
5/18/2009
|
-0.10 / -0.53%
|
19.60
|
19.60
|
18.80
|
18.80
|
18.80
|
2.40
|
14,630
|
|
5/15/2009
|
+0.60 / +3.28%
|
18.30
|
18.90
|
18.20
|
18.90
|
18.90
|
2.41
|
35,000
|
|
5/14/2009
|
-0.90 / -4.69%
|
18.70
|
18.70
|
18.10
|
18.30
|
18.30
|
2.34
|
22,820
|
|
5/13/2009
|
+0.20 / +1.05%
|
19.20
|
19.20
|
18.30
|
19.20
|
19.20
|
2.45
|
47,010
|
|
5/12/2009
|
+0.70 / +3.83%
|
18.30
|
19.00
|
18.30
|
19.00
|
19.00
|
2.43
|
43,180
|
|
5/11/2009
|
-0.20 / -1.08%
|
18.50
|
18.50
|
18.30
|
18.30
|
18.30
|
2.34
|
18,980
|
|
5/8/2009
|
-0.30 / -1.60%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
2.36
|
5,100
|
|
5/7/2009
|
+0.30 / +1.62%
|
18.50
|
18.80
|
18.50
|
18.80
|
18.80
|
2.40
|
4,900
|
|
5/6/2009
|
-0.70 / -3.65%
|
18.30
|
18.50
|
18.30
|
18.50
|
18.42
|
2.36
|
3,100
|
|
5/5/2009
|
+0.90 / +4.92%
|
19.10
|
19.20
|
19.10
|
19.20
|
19.20
|
2.45
|
63,660
|
|
5/4/2009
|
+0.80 / +4.57%
|
18.20
|
18.30
|
18.20
|
18.30
|
18.30
|
2.34
|
37,830
|
|
4/29/2009
|
0.00 / 0.00%
|
16.80
|
17.50
|
16.80
|
17.50
|
17.50
|
2.23
|
920
|
|
4/28/2009
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.00
|
17.50
|
17.50
|
2.23
|
1,270
|
|
4/27/2009
|
+0.20 / +1.16%
|
16.50
|
17.50
|
16.50
|
17.50
|
17.50
|
2.23
|
4,010
|
|
4/24/2009
|
-0.20 / -1.14%
|
17.90
|
17.90
|
17.00
|
17.30
|
17.30
|
2.14
|
6,570
|
|
4/23/2009
|
-0.50 / -2.78%
|
17.20
|
17.50
|
17.20
|
17.50
|
17.50
|
2.17
|
2,180
|
|
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
|
|
|