|
Closing price on 10/20/2008
|
|
| Open |
18.00 |
| High |
18.00 |
| Low |
17.00 |
| Volume |
5,550 |
| Split-adjusted Price |
1.84 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2008
|
-0.80 / -4.49%
|
18.00
|
18.00
|
17.00
|
17.00
|
17.00
|
1.84
|
5,550
|
|
|
10/17/2008
|
-0.60 / -3.26%
|
18.80
|
18.80
|
17.60
|
17.80
|
17.80
|
1.93
|
1,670
|
|
|
10/16/2008
|
0.00 / 0.00%
|
17.50
|
18.40
|
17.50
|
18.40
|
18.40
|
1.99
|
1,310
|
|
|
10/15/2008
|
+0.60 / +3.37%
|
18.60
|
18.60
|
17.90
|
18.40
|
18.40
|
1.99
|
7,610
|
|
|
10/14/2008
|
+0.80 / +4.71%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
1.93
|
280
|
|
|
10/13/2008
|
+0.30 / +1.80%
|
16.70
|
17.50
|
16.70
|
17.00
|
17.00
|
1.84
|
4,000
|
|
|
10/10/2008
|
-0.80 / -4.57%
|
17.10
|
17.10
|
16.70
|
16.70
|
16.70
|
1.81
|
13,750
|
|
|
10/9/2008
|
-0.60 / -3.31%
|
18.50
|
18.50
|
17.50
|
17.50
|
17.50
|
1.89
|
1,520
|
|
|
10/8/2008
|
+0.80 / +4.62%
|
16.50
|
18.10
|
16.50
|
18.10
|
18.10
|
1.96
|
4,700
|
|
|
10/7/2008
|
-0.90 / -4.95%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
1.87
|
13,640
|
|
|
10/6/2008
|
-0.90 / -4.71%
|
18.30
|
18.30
|
18.20
|
18.20
|
18.20
|
1.97
|
12,890
|
|
|
10/3/2008
|
-0.20 / -1.04%
|
19.00
|
19.10
|
19.00
|
19.10
|
19.10
|
2.07
|
2,800
|
|
|
10/2/2008
|
+0.90 / +4.89%
|
19.30
|
19.30
|
19.00
|
19.30
|
19.30
|
2.09
|
1,640
|
|
|
10/1/2008
|
+0.80 / +4.55%
|
18.40
|
18.40
|
17.60
|
18.40
|
18.40
|
1.99
|
10,780
|
|
|
9/30/2008
|
-0.90 / -4.86%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
1.90
|
12,180
|
|
|
9/29/2008
|
-0.50 / -2.63%
|
19.30
|
19.30
|
18.20
|
18.50
|
18.50
|
2.00
|
5,320
|
|
|
9/26/2008
|
-0.90 / -4.52%
|
20.10
|
20.10
|
19.00
|
19.00
|
19.00
|
2.06
|
5,610
|
|
|
9/25/2008
|
+0.70 / +3.65%
|
19.90
|
20.00
|
19.30
|
19.90
|
19.90
|
2.15
|
1,930
|
|
|
9/24/2008
|
-0.80 / -4.00%
|
19.20
|
19.50
|
19.20
|
19.20
|
19.20
|
2.08
|
7,790
|
|
|
9/23/2008
|
-1.00 / -4.76%
|
21.70
|
21.70
|
20.00
|
20.00
|
20.00
|
2.16
|
11,390
|
|
|
9/22/2008
|
+1.00 / +5.00%
|
20.90
|
21.00
|
20.80
|
21.00
|
21.00
|
2.27
|
45,770
|
|
|
9/19/2008
|
+0.40 / +2.04%
|
19.60
|
20.40
|
19.60
|
20.00
|
20.00
|
2.16
|
15,360
|
|
|
9/18/2008
|
0.00 / 0.00%
|
18.70
|
19.60
|
18.70
|
19.60
|
19.60
|
2.12
|
430
|
|
|
9/17/2008
|
-1.00 / -4.85%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
2.12
|
100
|
|
|
9/16/2008
|
+0.10 / +0.49%
|
21.00
|
21.00
|
20.60
|
20.60
|
20.60
|
2.23
|
1,050
|
|
|
9/15/2008
|
+0.90 / +4.59%
|
20.40
|
20.50
|
19.60
|
20.50
|
20.50
|
2.22
|
3,280
|
|
|
9/12/2008
|
-1.00 / -4.85%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
2.12
|
9,370
|
|
|
9/11/2008
|
-1.00 / -4.63%
|
20.60
|
21.00
|
20.60
|
20.60
|
20.60
|
2.23
|
5,340
|
|
|
9/10/2008
|
-1.10 / -4.85%
|
23.00
|
23.00
|
21.60
|
21.60
|
21.60
|
2.34
|
6,160
|
|
|
9/9/2008
|
+0.70 / +3.18%
|
21.00
|
23.00
|
21.00
|
22.70
|
22.70
|
2.46
|
9,790
|
|
|