Closing price on 9/25/2009
|
|
Open |
27.90 |
High |
27.90 |
Low |
27.50 |
Volume |
92,430 |
Split-adjusted Price |
3.52 |
|
|
CLC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/25/2009
|
-0.20 / -0.72%
|
27.90
|
27.90
|
27.50
|
27.60
|
27.60
|
3.52
|
92,430
|
|
9/24/2009
|
0.00 / 0.00%
|
27.60
|
27.90
|
27.20
|
27.80
|
27.80
|
3.55
|
30,710
|
|
9/23/2009
|
+0.50 / +1.83%
|
27.30
|
27.80
|
27.30
|
27.80
|
27.80
|
3.55
|
37,160
|
|
9/22/2009
|
-0.70 / -2.50%
|
28.10
|
28.20
|
27.30
|
27.30
|
27.30
|
3.49
|
26,350
|
|
9/21/2009
|
+0.90 / +3.32%
|
27.00
|
28.40
|
27.00
|
28.00
|
28.00
|
3.57
|
92,540
|
|
9/18/2009
|
+0.10 / +0.37%
|
27.00
|
27.40
|
26.90
|
27.10
|
27.10
|
3.46
|
52,840
|
|
9/17/2009
|
0.00 / 0.00%
|
27.40
|
27.40
|
26.90
|
27.00
|
27.00
|
3.45
|
52,190
|
|
9/16/2009
|
+0.50 / +1.89%
|
26.70
|
27.00
|
26.70
|
27.00
|
27.00
|
3.45
|
45,530
|
|
9/15/2009
|
+0.50 / +1.92%
|
26.00
|
26.50
|
25.80
|
26.50
|
26.50
|
3.38
|
123,360
|
|
9/14/2009
|
+1.20 / +4.84%
|
25.10
|
26.00
|
25.00
|
26.00
|
26.00
|
3.32
|
93,170
|
|
9/11/2009
|
+0.40 / +1.64%
|
24.40
|
25.00
|
24.40
|
24.80
|
24.80
|
3.17
|
18,460
|
|
9/10/2009
|
0.00 / 0.00%
|
24.50
|
24.60
|
24.40
|
24.40
|
24.40
|
3.12
|
9,800
|
|
9/9/2009
|
+0.20 / +0.83%
|
24.40
|
24.40
|
24.20
|
24.40
|
24.40
|
3.12
|
40,630
|
|
9/8/2009
|
+0.50 / +2.11%
|
23.80
|
24.20
|
23.50
|
24.20
|
24.20
|
3.09
|
48,400
|
|
9/7/2009
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.50
|
23.70
|
23.70
|
3.03
|
12,890
|
|
9/4/2009
|
+0.10 / +0.42%
|
23.60
|
23.80
|
23.60
|
23.70
|
23.70
|
3.03
|
44,450
|
|
9/3/2009
|
-0.90 / -3.67%
|
24.50
|
24.50
|
23.50
|
23.60
|
23.60
|
3.01
|
30,100
|
|
9/1/2009
|
-0.10 / -0.41%
|
24.90
|
24.90
|
24.40
|
24.50
|
24.50
|
3.13
|
16,160
|
|
8/31/2009
|
+0.40 / +1.65%
|
24.50
|
25.10
|
24.40
|
24.60
|
24.60
|
3.14
|
48,970
|
|
8/28/2009
|
+0.40 / +1.68%
|
24.00
|
24.30
|
24.00
|
24.20
|
24.20
|
3.09
|
52,050
|
|
8/27/2009
|
0.00 / 0.00%
|
23.80
|
24.00
|
23.60
|
23.80
|
23.80
|
3.04
|
19,530
|
|
8/26/2009
|
0.00 / 0.00%
|
24.00
|
24.50
|
23.80
|
23.80
|
23.80
|
3.04
|
14,570
|
|
8/25/2009
|
-0.30 / -1.24%
|
24.00
|
24.00
|
23.80
|
23.80
|
23.80
|
3.04
|
23,050
|
|
8/24/2009
|
0.00 / 0.00%
|
24.10
|
24.10
|
23.50
|
24.10
|
24.10
|
3.08
|
9,890
|
|
8/21/2009
|
+0.80 / +3.43%
|
23.80
|
24.40
|
23.80
|
24.10
|
24.10
|
3.08
|
79,110
|
|
8/20/2009
|
-0.20 / -0.85%
|
23.50
|
23.50
|
23.20
|
23.30
|
23.30
|
2.97
|
4,280
|
|
8/19/2009
|
+0.50 / +2.17%
|
24.00
|
24.00
|
23.40
|
23.50
|
23.50
|
3.00
|
2,210
|
|
8/18/2009
|
0.00 / 0.00%
|
23.00
|
23.30
|
23.00
|
23.00
|
23.00
|
2.94
|
14,600
|
|
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
|
|
|