|
Closing price on 4/3/2008
|
|
| Open |
42.40 |
| High |
42.40 |
| Low |
42.40 |
| Volume |
30,000 |
| Split-adjusted Price |
3.53 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2008
|
+0.40 / +0.95%
|
42.40
|
42.40
|
42.40
|
42.40
|
42.40
|
3.53
|
30,000
|
|
|
4/2/2008
|
+0.40 / +0.96%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
3.50
|
31,000
|
|
|
4/1/2008
|
+0.40 / +0.97%
|
41.60
|
41.60
|
41.60
|
41.60
|
41.60
|
3.46
|
137,730
|
|
|
3/31/2008
|
+0.40 / +0.98%
|
41.20
|
41.20
|
41.20
|
41.20
|
41.20
|
3.43
|
1,500
|
|
|
3/28/2008
|
+0.40 / +0.99%
|
40.80
|
40.80
|
40.80
|
40.80
|
40.80
|
3.40
|
600
|
|
|
3/27/2008
|
+0.40 / +1.00%
|
40.40
|
40.40
|
40.40
|
40.40
|
40.40
|
3.36
|
1,650
|
|
|
3/26/2008
|
-0.20 / -0.50%
|
38.50
|
40.00
|
38.50
|
40.00
|
40.00
|
3.33
|
5,240
|
|
|
3/25/2008
|
-2.10 / -4.96%
|
40.50
|
40.50
|
40.20
|
40.20
|
40.20
|
3.35
|
9,450
|
|
|
3/24/2008
|
-2.20 / -4.94%
|
42.30
|
42.40
|
42.30
|
42.30
|
42.30
|
3.52
|
12,220
|
|
|
3/21/2008
|
0.00 / 0.00%
|
45.00
|
45.00
|
44.50
|
44.50
|
44.50
|
3.71
|
6,530
|
|
|
3/20/2008
|
+2.10 / +4.95%
|
44.50
|
44.50
|
44.50
|
44.50
|
44.50
|
3.71
|
10
|
|
|
3/19/2008
|
-2.20 / -4.93%
|
46.80
|
46.80
|
42.40
|
42.40
|
42.40
|
3.53
|
6,600
|
|
|
3/18/2008
|
-2.20 / -4.70%
|
44.50
|
46.00
|
44.50
|
44.60
|
44.60
|
3.71
|
9,570
|
|
|
3/17/2008
|
-2.40 / -4.88%
|
46.80
|
49.20
|
46.80
|
46.80
|
46.80
|
3.90
|
3,600
|
|
|
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
|
|
|