|
Closing price on 6/25/2008
|
|
| Open |
17.80 |
| High |
18.70 |
| Low |
17.80 |
| Volume |
1,760 |
| Split-adjusted Price |
2.02 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2008
|
+0.40 / +2.19%
|
17.80
|
18.70
|
17.80
|
18.70
|
18.70
|
2.02
|
1,760
|
|
|
6/24/2008
|
+0.40 / +2.23%
|
18.40
|
18.40
|
17.40
|
18.30
|
18.30
|
1.98
|
6,300
|
|
|
6/23/2008
|
-0.50 / -2.72%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
1.94
|
6,520
|
|
|
6/20/2008
|
-0.50 / -2.65%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
1.99
|
1,110
|
|
|
6/19/2008
|
-0.50 / -2.58%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
2.05
|
220
|
|
|
6/18/2008
|
-0.30 / -1.52%
|
20.00
|
20.00
|
19.40
|
19.40
|
19.40
|
2.10
|
12,730
|
|
|
6/17/2008
|
+0.30 / +1.55%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
2.13
|
2,350
|
|
|
6/16/2008
|
+0.30 / +1.57%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
2.10
|
1,380
|
|
|
6/13/2008
|
+0.30 / +1.60%
|
18.80
|
19.10
|
18.80
|
19.10
|
19.10
|
2.07
|
2,420
|
|
|
6/12/2008
|
-0.10 / -0.53%
|
18.70
|
19.20
|
18.70
|
18.80
|
18.80
|
2.03
|
2,280
|
|
|
6/11/2008
|
+0.30 / +1.61%
|
18.50
|
18.90
|
18.30
|
18.90
|
18.90
|
2.05
|
6,960
|
|
|
6/10/2008
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
2.01
|
10
|
|
|
6/9/2008
|
-0.30 / -1.59%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
2.01
|
50
|
|
|
6/6/2008
|
-0.30 / -1.56%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
2.05
|
10
|
|
|
6/5/2008
|
-0.30 / -1.54%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
2.08
|
10
|
|
|
6/4/2008
|
-0.30 / -1.52%
|
19.80
|
19.80
|
19.50
|
19.50
|
19.50
|
2.11
|
2,300
|
|
|
6/3/2008
|
-0.40 / -1.98%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
2.14
|
290
|
|
|
6/2/2008
|
-6.50 / -24.34%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
2.19
|
50
|
|
|
5/30/2008
|
-0.50 / -1.84%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
2.22
|
590
|
|
|
5/29/2008
|
0.00 / 0.00%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
2.26
|
0
|
|
|
5/28/2008
|
0.00 / 0.00%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
2.26
|
0
|
|
|
5/27/2008
|
0.00 / 0.00%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
2.26
|
0
|
|
|
5/26/2008
|
-0.50 / -1.81%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
2.26
|
7,750
|
|
|
5/23/2008
|
-0.50 / -1.77%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
2.31
|
2,000
|
|
|
5/22/2008
|
-0.50 / -1.74%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
2.35
|
390
|
|
|
5/21/2008
|
-0.50 / -1.71%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
2.39
|
150
|
|
|
5/20/2008
|
-0.50 / -1.68%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
2.43
|
1,200
|
|
|
5/19/2008
|
-0.60 / -1.98%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
2.47
|
1,320
|
|
|
5/16/2008
|
-0.60 / -1.94%
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
2.52
|
3,670
|
|
|
5/15/2008
|
-0.60 / -1.90%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
2.57
|
7,330
|
|
|