|
Closing price on 3/14/2008
|
|
| Open |
45.40 |
| High |
50.00 |
| Low |
45.40 |
| Volume |
8,170 |
| Split-adjusted Price |
4.10 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2008
|
+1.50 / +3.14%
|
45.40
|
50.00
|
45.40
|
49.20
|
49.20
|
4.10
|
8,170
|
|
|
3/13/2008
|
+2.20 / +4.84%
|
46.50
|
47.70
|
46.50
|
47.70
|
47.70
|
3.97
|
6,290
|
|
|
3/12/2008
|
-2.00 / -4.21%
|
49.00
|
49.00
|
45.50
|
45.50
|
45.50
|
3.79
|
900
|
|
|
3/11/2008
|
-2.50 / -5.00%
|
47.50
|
47.50
|
47.50
|
47.50
|
47.50
|
3.95
|
2,220
|
|
|
3/10/2008
|
+2.30 / +4.82%
|
50.00
|
50.00
|
48.00
|
50.00
|
50.00
|
4.16
|
12,380
|
|
|
3/7/2008
|
+2.20 / +4.84%
|
47.50
|
47.70
|
47.50
|
47.70
|
47.70
|
3.97
|
600
|
|
|
3/6/2008
|
+2.10 / +4.84%
|
45.50
|
45.50
|
45.50
|
45.50
|
45.50
|
3.79
|
710
|
|
|
3/5/2008
|
-2.20 / -4.82%
|
43.50
|
45.00
|
43.40
|
43.40
|
43.40
|
3.61
|
10,290
|
|
|
3/4/2008
|
-2.40 / -5.00%
|
45.60
|
46.50
|
45.60
|
45.60
|
45.60
|
3.80
|
14,000
|
|
|
3/3/2008
|
0.00 / 0.00%
|
46.20
|
48.00
|
45.60
|
48.00
|
48.00
|
4.00
|
13,180
|
|
|
2/29/2008
|
-2.50 / -4.95%
|
50.50
|
50.50
|
48.00
|
48.00
|
48.00
|
4.00
|
5,680
|
|
|
2/28/2008
|
+0.70 / +1.41%
|
51.00
|
51.00
|
48.00
|
50.50
|
50.50
|
4.20
|
8,050
|
|
|
2/27/2008
|
+0.80 / +1.63%
|
50.00
|
50.00
|
49.80
|
49.80
|
49.80
|
4.15
|
300
|
|
|
2/26/2008
|
-2.50 / -4.85%
|
51.50
|
51.50
|
49.00
|
49.00
|
49.00
|
4.08
|
7,800
|
|
|
2/25/2008
|
+2.10 / +4.25%
|
51.00
|
51.50
|
51.00
|
51.50
|
51.50
|
4.29
|
7,010
|
|
|
2/22/2008
|
+2.30 / +4.88%
|
45.10
|
49.40
|
45.10
|
49.40
|
49.40
|
4.11
|
5,020
|
|
|
2/21/2008
|
-2.40 / -4.85%
|
48.00
|
48.00
|
47.10
|
47.10
|
47.10
|
3.92
|
10,860
|
|
|
2/20/2008
|
-0.50 / -1.00%
|
49.50
|
51.00
|
49.50
|
49.50
|
49.50
|
4.12
|
15,320
|
|
|
2/19/2008
|
+0.60 / +1.21%
|
48.80
|
50.00
|
48.80
|
50.00
|
50.00
|
4.16
|
7,730
|
|
|
2/18/2008
|
-2.60 / -5.00%
|
50.50
|
51.00
|
49.40
|
49.40
|
49.40
|
4.11
|
22,570
|
|
|
2/15/2008
|
-1.50 / -2.80%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
4.33
|
3,010
|
|
|
2/14/2008
|
+1.50 / +2.88%
|
53.00
|
53.50
|
53.00
|
53.50
|
53.50
|
4.45
|
4,540
|
|
|
2/13/2008
|
-2.50 / -4.59%
|
53.00
|
53.00
|
52.00
|
52.00
|
52.00
|
4.33
|
11,100
|
|
|
2/12/2008
|
-1.50 / -2.68%
|
54.00
|
55.00
|
54.00
|
54.50
|
54.50
|
4.54
|
3,160
|
|
|
2/1/2008
|
+1.00 / +1.82%
|
55.00
|
56.00
|
55.00
|
56.00
|
56.00
|
4.66
|
36,880
|
|
|
1/31/2008
|
+0.50 / +0.92%
|
52.00
|
55.00
|
52.00
|
55.00
|
55.00
|
4.58
|
26,580
|
|
|
1/30/2008
|
+2.50 / +4.81%
|
53.00
|
54.50
|
53.00
|
54.50
|
54.50
|
4.54
|
46,990
|
|
|
1/29/2008
|
+1.50 / +2.97%
|
53.00
|
53.00
|
52.00
|
52.00
|
52.00
|
4.33
|
33,890
|
|
|
1/28/2008
|
+2.20 / +4.55%
|
50.50
|
50.50
|
50.50
|
50.50
|
50.50
|
4.20
|
16,100
|
|
|
1/25/2008
|
+2.30 / +5.00%
|
48.30
|
48.30
|
48.30
|
48.30
|
48.30
|
4.02
|
14,500
|
|
|