|
Closing price on 9/10/2009
|
|
Open |
24.50 |
High |
24.60 |
Low |
24.40 |
Volume |
9,800 |
Split-adjusted Price |
2.89 |
|
|
CLC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/10/2009
|
0.00 / 0.00%
|
24.50
|
24.60
|
24.40
|
24.40
|
24.40
|
2.89
|
9,800
|
|
9/9/2009
|
+0.20 / +0.83%
|
24.40
|
24.40
|
24.20
|
24.40
|
24.40
|
2.89
|
40,630
|
|
9/8/2009
|
+0.50 / +2.11%
|
23.80
|
24.20
|
23.50
|
24.20
|
24.20
|
2.87
|
48,400
|
|
9/7/2009
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.50
|
23.70
|
23.70
|
2.81
|
12,890
|
|
9/4/2009
|
+0.10 / +0.42%
|
23.60
|
23.80
|
23.60
|
23.70
|
23.70
|
2.81
|
44,450
|
|
9/3/2009
|
-0.90 / -3.67%
|
24.50
|
24.50
|
23.50
|
23.60
|
23.60
|
2.79
|
30,100
|
|
9/1/2009
|
-0.10 / -0.41%
|
24.90
|
24.90
|
24.40
|
24.50
|
24.50
|
2.90
|
16,160
|
|
8/31/2009
|
+0.40 / +1.65%
|
24.50
|
25.10
|
24.40
|
24.60
|
24.60
|
2.91
|
48,970
|
|
8/28/2009
|
+0.40 / +1.68%
|
24.00
|
24.30
|
24.00
|
24.20
|
24.20
|
2.87
|
52,050
|
|
8/27/2009
|
0.00 / 0.00%
|
23.80
|
24.00
|
23.60
|
23.80
|
23.80
|
2.82
|
19,530
|
|
8/26/2009
|
0.00 / 0.00%
|
24.00
|
24.50
|
23.80
|
23.80
|
23.80
|
2.82
|
14,570
|
|
8/25/2009
|
-0.30 / -1.24%
|
24.00
|
24.00
|
23.80
|
23.80
|
23.80
|
2.82
|
23,050
|
|
8/24/2009
|
0.00 / 0.00%
|
24.10
|
24.10
|
23.50
|
24.10
|
24.10
|
2.85
|
9,890
|
|
8/21/2009
|
+0.80 / +3.43%
|
23.80
|
24.40
|
23.80
|
24.10
|
24.10
|
2.85
|
79,110
|
|
8/20/2009
|
-0.20 / -0.85%
|
23.50
|
23.50
|
23.20
|
23.30
|
23.30
|
2.76
|
4,280
|
|
8/19/2009
|
+0.50 / +2.17%
|
24.00
|
24.00
|
23.40
|
23.50
|
23.50
|
2.78
|
2,210
|
|
8/18/2009
|
0.00 / 0.00%
|
23.00
|
23.30
|
23.00
|
23.00
|
23.00
|
2.72
|
14,600
|
|
8/17/2009
|
-0.10 / -0.43%
|
23.10
|
23.10
|
23.00
|
23.00
|
23.00
|
2.72
|
8,760
|
|
8/14/2009
|
-0.90 / -3.75%
|
23.80
|
23.80
|
23.10
|
23.10
|
23.10
|
2.74
|
11,910
|
|
8/13/2009
|
+0.30 / +1.27%
|
23.70
|
24.00
|
23.20
|
24.00
|
24.00
|
2.84
|
27,960
|
|
8/12/2009
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.50
|
23.70
|
23.70
|
2.81
|
2,820
|
|
8/11/2009
|
-0.50 / -2.07%
|
24.20
|
24.50
|
23.70
|
23.70
|
23.70
|
2.81
|
8,310
|
|
8/10/2009
|
+0.80 / +3.42%
|
24.30
|
24.30
|
23.70
|
24.20
|
24.20
|
2.87
|
23,280
|
|
8/7/2009
|
+1.10 / +4.93%
|
22.50
|
23.40
|
22.20
|
23.40
|
23.40
|
2.77
|
96,680
|
|
8/6/2009
|
-0.20 / -0.89%
|
23.00
|
23.00
|
22.30
|
22.30
|
22.30
|
2.64
|
16,330
|
|
8/5/2009
|
+0.10 / +0.45%
|
22.00
|
22.50
|
22.00
|
22.50
|
22.50
|
2.66
|
2,440
|
|
8/4/2009
|
+0.40 / +1.82%
|
22.40
|
22.40
|
22.00
|
22.40
|
22.40
|
2.65
|
11,090
|
|
8/3/2009
|
+0.50 / +2.33%
|
21.80
|
22.00
|
21.80
|
22.00
|
22.00
|
2.61
|
10,370
|
|
7/31/2009
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.50
|
21.50
|
21.50
|
2.55
|
9,350
|
|
7/30/2009
|
-0.10 / -0.46%
|
21.50
|
21.60
|
21.20
|
21.50
|
21.50
|
2.55
|
46,510
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|