Closing price on 8/17/2009
|
|
Open |
23.10 |
High |
23.10 |
Low |
23.00 |
Volume |
8,760 |
Split-adjusted Price |
2.94 |
|
|
CLC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/17/2009
|
-0.10 / -0.43%
|
23.10
|
23.10
|
23.00
|
23.00
|
23.00
|
2.94
|
8,760
|
|
8/14/2009
|
-0.90 / -3.75%
|
23.80
|
23.80
|
23.10
|
23.10
|
23.10
|
2.95
|
11,910
|
|
8/13/2009
|
+0.30 / +1.27%
|
23.70
|
24.00
|
23.20
|
24.00
|
24.00
|
3.06
|
27,960
|
|
8/12/2009
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.50
|
23.70
|
23.70
|
3.03
|
2,820
|
|
8/11/2009
|
-0.50 / -2.07%
|
24.20
|
24.50
|
23.70
|
23.70
|
23.70
|
3.03
|
8,310
|
|
8/10/2009
|
+0.80 / +3.42%
|
24.30
|
24.30
|
23.70
|
24.20
|
24.20
|
3.09
|
23,280
|
|
8/7/2009
|
+1.10 / +4.93%
|
22.50
|
23.40
|
22.20
|
23.40
|
23.40
|
2.99
|
96,680
|
|
8/6/2009
|
-0.20 / -0.89%
|
23.00
|
23.00
|
22.30
|
22.30
|
22.30
|
2.85
|
16,330
|
|
8/5/2009
|
+0.10 / +0.45%
|
22.00
|
22.50
|
22.00
|
22.50
|
22.50
|
2.87
|
2,440
|
|
8/4/2009
|
+0.40 / +1.82%
|
22.40
|
22.40
|
22.00
|
22.40
|
22.40
|
2.86
|
11,090
|
|
8/3/2009
|
+0.50 / +2.33%
|
21.80
|
22.00
|
21.80
|
22.00
|
22.00
|
2.81
|
10,370
|
|
7/31/2009
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.50
|
21.50
|
21.50
|
2.75
|
9,350
|
|
7/30/2009
|
-0.10 / -0.46%
|
21.50
|
21.60
|
21.20
|
21.50
|
21.50
|
2.75
|
46,510
|
|
7/29/2009
|
+0.20 / +0.93%
|
21.50
|
22.00
|
21.50
|
21.60
|
21.60
|
2.76
|
28,860
|
|
7/28/2009
|
-0.10 / -0.47%
|
21.70
|
21.80
|
20.90
|
21.40
|
21.40
|
2.73
|
13,940
|
|
7/27/2009
|
-0.30 / -1.38%
|
21.80
|
22.00
|
21.50
|
21.50
|
21.50
|
2.75
|
20,220
|
|
7/24/2009
|
+1.00 / +4.81%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
2.78
|
30,940
|
|
7/23/2009
|
+0.10 / +0.48%
|
21.00
|
21.00
|
20.60
|
20.80
|
20.80
|
2.66
|
11,200
|
|
7/22/2009
|
+0.10 / +0.49%
|
21.20
|
21.20
|
20.70
|
20.70
|
20.70
|
2.64
|
10,270
|
|
7/21/2009
|
+0.30 / +1.48%
|
20.40
|
20.60
|
20.30
|
20.60
|
20.60
|
2.63
|
8,830
|
|
7/20/2009
|
-0.20 / -0.98%
|
20.90
|
20.90
|
20.00
|
20.30
|
20.30
|
2.59
|
23,050
|
|
7/17/2009
|
-0.30 / -1.44%
|
20.80
|
20.80
|
20.50
|
20.50
|
20.50
|
2.62
|
6,320
|
|
7/16/2009
|
+0.30 / +1.46%
|
20.80
|
20.80
|
20.00
|
20.80
|
20.80
|
2.66
|
5,830
|
|
7/15/2009
|
+0.50 / +2.50%
|
20.50
|
20.50
|
20.10
|
20.50
|
20.50
|
2.62
|
7,570
|
|
7/14/2009
|
+0.30 / +1.52%
|
20.40
|
20.40
|
19.70
|
20.00
|
20.00
|
2.55
|
11,590
|
|
7/13/2009
|
-0.70 / -3.43%
|
21.00
|
21.00
|
19.60
|
19.70
|
19.70
|
2.52
|
1,160
|
|
7/10/2009
|
+0.30 / +1.49%
|
20.40
|
20.50
|
20.00
|
20.40
|
20.40
|
2.60
|
24,220
|
|
7/9/2009
|
-0.40 / -1.95%
|
20.00
|
21.00
|
20.00
|
20.10
|
20.10
|
2.57
|
2,530
|
|
7/8/2009
|
+0.50 / +2.50%
|
19.60
|
20.50
|
19.60
|
20.50
|
20.50
|
2.62
|
11,030
|
|
7/7/2009
|
-0.50 / -2.44%
|
21.10
|
21.10
|
20.00
|
20.00
|
20.00
|
2.55
|
6,890
|
|
|