|
Closing price on 7/19/2007
|
|
| Open |
47.10 |
| High |
47.10 |
| Low |
45.60 |
| Volume |
1,240 |
| Split-adjusted Price |
3.80 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2007
|
-1.50 / -3.18%
|
47.10
|
47.10
|
45.60
|
45.60
|
45.60
|
3.80
|
1,240
|
|
|
7/18/2007
|
0.00 / 0.00%
|
47.10
|
47.10
|
47.00
|
47.10
|
47.10
|
3.92
|
2,760
|
|
|
7/17/2007
|
-0.20 / -0.42%
|
47.10
|
47.10
|
47.00
|
47.10
|
47.10
|
3.92
|
1,300
|
|
|
7/16/2007
|
-0.70 / -1.46%
|
47.30
|
47.30
|
47.30
|
47.30
|
47.30
|
3.94
|
200
|
|
|
7/13/2007
|
-0.10 / -0.21%
|
48.00
|
48.00
|
47.80
|
48.00
|
48.00
|
4.00
|
2,340
|
|
|
7/12/2007
|
-0.40 / -0.82%
|
48.10
|
48.10
|
48.10
|
48.10
|
48.10
|
4.00
|
500
|
|
|
7/11/2007
|
+1.50 / +3.19%
|
48.50
|
49.00
|
48.50
|
48.50
|
48.50
|
4.04
|
3,300
|
|
|
7/10/2007
|
0.00 / 0.00%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
3.91
|
2,300
|
|
|
7/9/2007
|
0.00 / 0.00%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
3.91
|
1,200
|
|
|
7/6/2007
|
0.00 / 0.00%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
3.91
|
1,200
|
|
|
7/5/2007
|
+0.20 / +0.43%
|
46.80
|
47.00
|
46.80
|
47.00
|
47.00
|
3.91
|
2,580
|
|
|
7/4/2007
|
0.00 / 0.00%
|
46.80
|
46.80
|
45.00
|
46.80
|
46.80
|
3.90
|
2,590
|
|
|
7/3/2007
|
-0.70 / -1.47%
|
46.80
|
46.80
|
46.80
|
46.80
|
46.80
|
3.90
|
1,360
|
|
|
7/2/2007
|
-0.70 / -1.45%
|
48.20
|
48.20
|
47.50
|
47.50
|
47.50
|
3.95
|
2,000
|
|
|
6/29/2007
|
-0.80 / -1.63%
|
49.00
|
49.00
|
48.20
|
48.20
|
48.20
|
4.01
|
1,700
|
|
|
6/28/2007
|
0.00 / 0.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
4.08
|
6,600
|
|
|
6/27/2007
|
0.00 / 0.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
4.08
|
350
|
|
|
6/26/2007
|
-1.00 / -2.00%
|
50.00
|
50.00
|
49.00
|
49.00
|
49.00
|
4.08
|
7,670
|
|
|
6/25/2007
|
+1.00 / +2.04%
|
49.00
|
50.00
|
48.10
|
50.00
|
50.00
|
4.16
|
5,540
|
|
|
6/22/2007
|
-0.50 / -1.01%
|
49.00
|
49.00
|
47.50
|
49.00
|
49.00
|
4.08
|
9,430
|
|
|
6/21/2007
|
0.00 / 0.00%
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
4.12
|
4,200
|
|
|
6/20/2007
|
0.00 / 0.00%
|
49.50
|
51.00
|
49.50
|
49.50
|
49.50
|
4.12
|
1,560
|
|
|
6/19/2007
|
0.00 / 0.00%
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
4.12
|
12,580
|
|
|
6/18/2007
|
0.00 / 0.00%
|
49.50
|
50.00
|
49.50
|
49.50
|
49.50
|
4.12
|
2,600
|
|
|
6/15/2007
|
-0.50 / -1.00%
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
4.12
|
3,540
|
|
|
6/14/2007
|
0.00 / 0.00%
|
50.00
|
50.00
|
47.60
|
50.00
|
50.00
|
4.16
|
1,880
|
|
|
6/13/2007
|
0.00 / 0.00%
|
50.00
|
50.50
|
50.00
|
50.00
|
50.00
|
4.16
|
3,100
|
|
|
6/12/2007
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
4.16
|
3,360
|
|
|
6/11/2007
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
4.16
|
5,360
|
|
|
6/8/2007
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
4.16
|
9,030
|
|
|