|
Closing price on 7/17/2008
|
|
| Open |
20.30 |
| High |
21.00 |
| Low |
20.20 |
| Volume |
10,770 |
| Split-adjusted Price |
2.25 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2008
|
0.00 / 0.00%
|
20.30
|
21.00
|
20.20
|
20.80
|
20.80
|
2.25
|
10,770
|
|
|
7/16/2008
|
-0.60 / -2.80%
|
21.40
|
21.50
|
20.80
|
20.80
|
20.80
|
2.25
|
6,090
|
|
|
7/15/2008
|
+0.60 / +2.88%
|
21.40
|
21.40
|
21.20
|
21.40
|
21.40
|
2.32
|
10,510
|
|
|
7/14/2008
|
+0.60 / +2.97%
|
20.50
|
20.80
|
20.40
|
20.80
|
20.80
|
2.25
|
14,490
|
|
|
7/11/2008
|
+0.30 / +1.51%
|
19.50
|
20.20
|
19.40
|
20.20
|
20.20
|
2.19
|
5,870
|
|
|
7/10/2008
|
-0.60 / -2.93%
|
20.10
|
20.10
|
19.90
|
19.90
|
19.90
|
2.15
|
8,390
|
|
|
7/9/2008
|
+0.30 / +1.49%
|
20.00
|
20.80
|
20.00
|
20.50
|
20.50
|
2.22
|
3,790
|
|
|
7/8/2008
|
-0.60 / -2.88%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
2.19
|
19,050
|
|
|
7/7/2008
|
-0.60 / -2.80%
|
22.00
|
22.00
|
20.80
|
20.80
|
20.80
|
2.25
|
650
|
|
|
7/4/2008
|
+0.60 / +2.88%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
2.32
|
4,590
|
|
|
7/3/2008
|
+0.60 / +2.97%
|
19.60
|
20.80
|
19.60
|
20.80
|
20.80
|
2.25
|
19,580
|
|
|
7/2/2008
|
+0.50 / +2.54%
|
20.20
|
20.20
|
19.70
|
20.20
|
20.20
|
2.19
|
550
|
|
|
7/1/2008
|
+0.50 / +2.60%
|
19.00
|
19.70
|
19.00
|
19.70
|
19.70
|
2.13
|
3,750
|
|
|
6/30/2008
|
+0.40 / +2.13%
|
19.10
|
19.20
|
18.40
|
19.20
|
19.20
|
2.08
|
17,130
|
|
|
6/27/2008
|
0.00 / 0.00%
|
18.30
|
18.80
|
18.30
|
18.80
|
18.80
|
2.03
|
15,750
|
|
|
6/26/2008
|
+0.10 / +0.53%
|
19.00
|
19.00
|
18.80
|
18.80
|
18.80
|
2.03
|
590
|
|
|
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
|
|
|