|
Closing price on 6/3/2008
|
|
| Open |
19.80 |
| High |
19.80 |
| Low |
19.80 |
| Volume |
290 |
| Split-adjusted Price |
2.14 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/14/2008
|
-0.60 / -1.87%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
2.62
|
300
|
|
|
5/13/2008
|
-0.60 / -1.83%
|
32.10
|
32.10
|
32.10
|
32.10
|
32.10
|
2.67
|
300
|
|
|
5/12/2008
|
-0.60 / -1.80%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
2.72
|
510
|
|
|
5/9/2008
|
-0.60 / -1.77%
|
33.30
|
33.30
|
33.30
|
33.30
|
33.30
|
2.77
|
10
|
|
|
5/8/2008
|
0.00 / 0.00%
|
33.90
|
33.90
|
33.90
|
33.90
|
33.90
|
2.82
|
0
|
|
|
5/7/2008
|
-0.60 / -1.74%
|
34.00
|
34.00
|
33.90
|
33.90
|
33.90
|
2.82
|
160
|
|
|
5/6/2008
|
-0.70 / -1.99%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
2.87
|
20
|
|
|
5/5/2008
|
-0.70 / -1.95%
|
35.20
|
35.20
|
35.20
|
35.20
|
35.20
|
2.93
|
2,050
|
|
|
4/29/2008
|
0.00 / 0.00%
|
35.90
|
36.00
|
35.90
|
35.90
|
35.90
|
2.99
|
7,960
|
|
|
4/28/2008
|
0.00 / 0.00%
|
35.20
|
35.90
|
35.20
|
35.90
|
35.90
|
2.99
|
20,550
|
|
|
4/25/2008
|
-0.70 / -1.91%
|
35.90
|
35.90
|
35.90
|
35.90
|
35.90
|
2.99
|
13,820
|
|
|
4/24/2008
|
-0.70 / -1.88%
|
36.60
|
36.60
|
36.60
|
36.60
|
36.60
|
3.05
|
8,100
|
|
|
4/23/2008
|
-0.70 / -1.84%
|
37.30
|
37.30
|
37.30
|
37.30
|
37.30
|
3.11
|
1,710
|
|
|
4/22/2008
|
-0.70 / -1.81%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
3.16
|
4,040
|
|
|
4/21/2008
|
-0.70 / -1.78%
|
38.70
|
39.00
|
38.70
|
38.70
|
38.70
|
3.22
|
16,110
|
|
|
4/18/2008
|
-0.80 / -1.99%
|
39.40
|
40.00
|
39.40
|
39.40
|
39.40
|
3.28
|
39,150
|
|
|