Closing price on 6/25/2009
|
|
Open |
21.50 |
High |
21.50 |
Low |
21.00 |
Volume |
2,490 |
Split-adjusted Price |
2.68 |
|
|
CLC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/25/2009
|
-0.50 / -2.33%
|
21.50
|
21.50
|
21.00
|
21.00
|
21.00
|
2.68
|
2,490
|
|
6/24/2009
|
+1.00 / +4.88%
|
20.50
|
21.50
|
20.50
|
21.50
|
21.50
|
2.75
|
28,420
|
|
6/23/2009
|
-0.50 / -2.38%
|
20.00
|
20.50
|
20.00
|
20.50
|
20.50
|
2.62
|
34,820
|
|
6/22/2009
|
-1.00 / -4.55%
|
20.90
|
21.00
|
20.90
|
21.00
|
21.00
|
2.68
|
23,600
|
|
6/19/2009
|
+0.50 / +2.33%
|
22.40
|
22.40
|
21.50
|
22.00
|
22.00
|
2.81
|
12,020
|
|
6/18/2009
|
+0.30 / +1.42%
|
21.20
|
22.10
|
21.20
|
21.50
|
21.50
|
2.75
|
32,040
|
|
6/17/2009
|
-0.50 / -2.30%
|
20.70
|
21.20
|
20.70
|
21.20
|
21.20
|
2.71
|
102,940
|
|
6/16/2009
|
-1.10 / -4.82%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
2.77
|
15,790
|
|
6/15/2009
|
-1.20 / -5.00%
|
23.00
|
23.00
|
22.80
|
22.80
|
22.80
|
2.91
|
34,460
|
|
6/12/2009
|
-0.70 / -2.83%
|
25.00
|
25.00
|
24.00
|
24.00
|
24.00
|
3.06
|
22,170
|
|
6/11/2009
|
+1.10 / +4.66%
|
23.30
|
24.70
|
23.30
|
24.70
|
24.70
|
3.15
|
33,240
|
|
6/10/2009
|
-1.20 / -4.84%
|
23.90
|
24.10
|
23.60
|
23.60
|
23.60
|
3.01
|
52,360
|
|
6/9/2009
|
-0.90 / -3.50%
|
25.70
|
25.70
|
24.50
|
24.80
|
24.80
|
3.17
|
98,920
|
|
6/8/2009
|
+1.20 / +4.90%
|
25.70
|
25.70
|
25.60
|
25.70
|
25.70
|
3.28
|
39,250
|
|
6/5/2009
|
+1.10 / +4.70%
|
24.50
|
24.50
|
24.40
|
24.50
|
24.50
|
3.13
|
71,330
|
|
6/4/2009
|
+0.10 / +0.43%
|
23.30
|
23.70
|
23.30
|
23.40
|
23.40
|
2.99
|
57,700
|
|
6/3/2009
|
-1.20 / -4.90%
|
23.30
|
24.00
|
23.30
|
23.30
|
23.30
|
2.97
|
59,280
|
|
6/2/2009
|
+0.60 / +2.51%
|
24.60
|
25.00
|
24.00
|
24.50
|
24.50
|
3.13
|
77,520
|
|
6/1/2009
|
0.00 / 0.00%
|
23.60
|
24.30
|
23.00
|
23.90
|
23.90
|
3.05
|
55,440
|
|
5/29/2009
|
+1.10 / +4.82%
|
23.90
|
23.90
|
23.50
|
23.90
|
23.90
|
3.05
|
98,910
|
|
5/28/2009
|
+1.00 / +4.59%
|
22.80
|
22.80
|
22.60
|
22.80
|
22.80
|
2.91
|
142,480
|
|
5/27/2009
|
+1.00 / +4.81%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
2.78
|
12,820
|
|
5/26/2009
|
+0.90 / +4.52%
|
20.80
|
20.80
|
20.30
|
20.80
|
20.80
|
2.66
|
196,170
|
|
5/25/2009
|
+0.90 / +4.74%
|
19.80
|
19.90
|
19.20
|
19.90
|
19.90
|
2.54
|
133,220
|
|
5/22/2009
|
-0.30 / -1.55%
|
19.20
|
19.20
|
18.40
|
19.00
|
19.00
|
2.43
|
33,180
|
|
5/21/2009
|
+0.10 / +0.52%
|
19.50
|
19.50
|
19.00
|
19.30
|
19.30
|
2.46
|
7,740
|
|
5/20/2009
|
+0.20 / +1.05%
|
18.70
|
19.50
|
18.60
|
19.20
|
19.20
|
2.45
|
9,550
|
|
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
|
|
|