Corelogic (NY: CLGX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	26.63	26.96	26.38	26.67	1,234,326	+0.07(+0.26%)
Apr 29, 2013	26.24	26.88	25.70	26.60	1,082,760	+0.38(+1.45%)
Apr 26, 2013	25.94	26.27	25.67	26.22	911,474	+0.29(+1.13%)
Apr 25, 2013	24.41	27.49	24.30	25.93	3,146,399	+1.78(+7.37%)
Apr 24, 2013	24.02	24.19	23.84	24.15	647,305	+0.13(+0.53%)
Apr 23, 2013	23.60	24.03	23.58	24.02	537,961	+0.56(+2.38%)
Apr 22, 2013	23.61	23.61	22.96	23.46	1,090,491	-0.19(-0.79%)
Apr 19, 2013	23.53	23.77	23.32	23.65	494,431	+0.17(+0.71%)
Apr 18, 2013	23.92	24.16	23.31	23.48	832,187	-0.36(-1.52%)
Apr 17, 2013	23.86	24.00	23.56	23.84	848,820	-0.28(-1.17%)
Apr 16, 2013	24.30	24.51	23.72	24.13	1,041,036	+0.00(+0.00%)
Apr 15, 2013	24.91	25.25	24.06	24.13	1,343,865	-0.89(-3.56%)
Apr 12, 2013	24.97	25.14	24.29	25.02	1,734,572	-0.09(-0.35%)
Apr 11, 2013	23.55	25.85	23.19	25.11	3,356,241	+1.49(+6.29%)
Apr 10, 2013	24.57	24.61	23.59	23.62	1,916,648	-0.93(-3.78%)
Apr 09, 2013	24.54	24.65	24.29	24.55	560,329	+0.01(+0.04%)
Apr 08, 2013	24.29	24.70	24.20	24.54	617,742	+0.02(+0.08%)
Apr 05, 2013	24.39	24.58	24.11	24.52	588,161	-0.16(-0.63%)
Apr 04, 2013	24.46	24.78	24.13	24.68	933,487	+0.20(+0.80%)
Apr 03, 2013	25.06	25.25	24.42	24.48	1,166,162	-0.59(-2.34%)
Apr 02, 2013	24.90	25.18	24.83	25.07	783,758	+0.21(+0.83%)
Apr 01, 2013	25.24	25.45	24.63	24.86	594,119	-0.42(-1.66%)
Mar 28, 2013	24.98	25.32	24.81	25.28	961,299	+0.29(+1.17%)
Mar 27, 2013	24.73	25.11	24.47	24.99	754,236	+0.11(+0.43%)
Mar 26, 2013	24.76	25.12	24.70	24.88	1,336,744	+0.22(+0.91%)
Mar 25, 2013	24.77	24.92	23.97	24.66	1,311,753	-0.11(-0.43%)
Mar 22, 2013	25.16	25.29	24.72	24.76	649,339	-0.35(-1.40%)
Mar 21, 2013	25.42	25.58	25.12	25.12	745,490	-0.43(-1.68%)
Mar 20, 2013	25.14	25.63	24.92	25.55	1,056,727	+0.56(+2.23%)
Mar 19, 2013	25.92	25.92	24.81	24.99	1,183,481	-0.87(-3.36%)
Mar 18, 2013	26.10	26.26	25.84	25.86	463,865	-0.58(-2.18%)
Mar 15, 2013	26.69	26.94	26.43	26.44	1,255,568	-0.29(-1.10%)
Mar 14, 2013	26.84	27.16	26.47	26.73	882,281	-0.09(-0.33%)
Mar 13, 2013	26.83	26.89	26.37	26.82	897,731	-0.03(-0.11%)
Mar 12, 2013	26.67	26.91	26.61	26.85	655,294	+0.18(+0.66%)
Mar 11, 2013	26.52	26.70	26.27	26.67	661,898	+0.11(+0.40%)
Mar 08, 2013	26.46	26.68	26.20	26.56	789,815	+0.25(+0.97%)
Mar 07, 2013	26.06	26.66	26.06	26.31	733,965	+0.22(+0.82%)
Mar 06, 2013	26.26	26.38	26.00	26.09	468,411	-0.11(-0.41%)
Mar 05, 2013	25.66	26.28	25.66	26.20	569,345	+0.66(+2.56%)
Mar 04, 2013	25.47	25.63	25.27	25.55	602,037	-0.02(-0.08%)
Mar 01, 2013	25.31	25.65	24.99	25.57	1,231,966	+0.23(+0.93%)
Feb 28, 2013	25.31	25.53	25.17	25.33	1,398,015	-0.04(-0.15%)
Feb 27, 2013	24.67	25.58	24.55	25.37	1,321,224	+0.65(+2.61%)
Feb 26, 2013	24.01	24.99	24.01	24.72	2,036,015	+0.49(+2.02%)
Feb 22, 2013	26.67	27.39	23.99	24.24	3,538,374	-2.15(-8.15%)
Feb 21, 2013	27.43	27.50	25.81	26.39	1,696,127	-1.17(-4.26%)
Feb 20, 2013	27.67	27.81	27.34	27.56	1,221,325	-0.28(-1.02%)
Feb 19, 2013	27.39	27.85	27.27	27.84	657,143	+0.46(+1.68%)
Feb 15, 2013	27.66	27.66	27.30	27.38	833,493	-0.04(-0.14%)
Feb 14, 2013	27.62	27.78	27.41	27.42	722,894	-0.28(-1.02%)
Feb 13, 2013	27.98	28.15	27.61	27.71	849,772	-0.30(-1.08%)
Feb 12, 2013	28.09	28.35	27.96	28.01	764,797	-0.13(-0.45%)
Feb 11, 2013	27.90	28.21	27.86	28.14	870,896	+0.27(+0.98%)
Feb 08, 2013	27.74	27.98	27.67	27.86	1,008,122	+0.20(+0.71%)
Feb 07, 2013	27.53	27.78	27.43	27.67	1,098,711	+0.19(+0.68%)
Feb 06, 2013	26.91	27.62	26.88	27.48	1,132,256	+0.85(+3.19%)
Feb 04, 2013	26.06	26.81	26.02	26.63	818,986	+0.37(+1.41%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.