|
Closing price on 8/29/2008
|
|
| Open |
21.40 |
| High |
23.00 |
| Low |
21.40 |
| Volume |
5,710 |
| Split-adjusted Price |
2.32 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2008
|
-1.10 / -4.89%
|
21.40
|
23.00
|
21.40
|
21.40
|
21.40
|
2.32
|
5,710
|
|
|
8/28/2008
|
+1.00 / +4.65%
|
20.50
|
22.50
|
20.50
|
22.50
|
22.50
|
2.44
|
14,830
|
|
|
8/27/2008
|
0.00 / 0.00%
|
22.50
|
22.50
|
20.70
|
21.50
|
21.50
|
2.33
|
5,750
|
|
|
8/26/2008
|
+1.00 / +4.88%
|
21.00
|
21.50
|
21.00
|
21.50
|
21.50
|
2.33
|
33,470
|
|
|
8/25/2008
|
+0.90 / +4.59%
|
19.60
|
20.50
|
19.60
|
20.50
|
20.50
|
2.22
|
13,110
|
|
|
8/22/2008
|
-0.90 / -4.39%
|
20.90
|
20.90
|
19.60
|
19.60
|
19.60
|
2.12
|
6,400
|
|
|
8/21/2008
|
+0.10 / +0.49%
|
19.40
|
20.70
|
19.40
|
20.50
|
20.50
|
2.22
|
1,990
|
|
|
8/20/2008
|
0.00 / 0.00%
|
21.00
|
21.00
|
19.50
|
20.40
|
20.40
|
2.21
|
1,070
|
|
|
8/19/2008
|
0.00 / 0.00%
|
21.40
|
21.40
|
20.40
|
20.40
|
20.40
|
2.21
|
11,000
|
|
|
8/18/2008
|
+0.90 / +4.62%
|
20.00
|
20.40
|
20.00
|
20.40
|
20.40
|
2.21
|
10,550
|
|
|
8/15/2008
|
+0.50 / +2.63%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
2.11
|
5,990
|
|
|
8/14/2008
|
+0.50 / +2.70%
|
18.00
|
19.00
|
18.00
|
19.00
|
19.00
|
2.06
|
26,770
|
|
|
8/13/2008
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.00
|
18.50
|
18.50
|
2.00
|
3,800
|
|
|
8/12/2008
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.50
|
18.50
|
18.50
|
2.00
|
3,670
|
|
|
8/11/2008
|
+0.50 / +2.78%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
2.00
|
1,330
|
|
|
8/8/2008
|
-0.30 / -1.64%
|
18.80
|
18.80
|
18.00
|
18.00
|
18.00
|
1.95
|
2,060
|
|
|
8/7/2008
|
+0.50 / +2.81%
|
18.00
|
18.30
|
18.00
|
18.30
|
18.30
|
1.98
|
3,000
|
|
|
8/6/2008
|
-0.50 / -2.73%
|
17.80
|
18.00
|
17.80
|
17.80
|
17.80
|
1.93
|
5,480
|
|
|
8/5/2008
|
-0.50 / -2.66%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
1.98
|
6,010
|
|
|
8/4/2008
|
-0.50 / -2.59%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
2.03
|
7,000
|
|
|
8/1/2008
|
-0.50 / -2.53%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
2.09
|
100
|
|
|
7/31/2008
|
0.00 / 0.00%
|
19.30
|
19.80
|
19.30
|
19.80
|
19.80
|
2.14
|
950
|
|
|
7/30/2008
|
+0.20 / +1.02%
|
19.10
|
19.80
|
19.10
|
19.80
|
19.80
|
2.14
|
180
|
|
|
7/29/2008
|
+0.20 / +1.03%
|
19.90
|
19.90
|
18.90
|
19.60
|
19.60
|
2.12
|
2,370
|
|
|
7/28/2008
|
0.00 / 0.00%
|
18.90
|
19.40
|
18.90
|
19.40
|
19.40
|
2.10
|
2,230
|
|
|
7/25/2008
|
-0.60 / -3.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
2.10
|
100
|
|
|
7/24/2008
|
+0.40 / +2.04%
|
19.10
|
20.10
|
19.10
|
20.00
|
20.00
|
2.16
|
3,230
|
|
|
7/23/2008
|
-0.60 / -2.97%
|
20.20
|
20.20
|
19.60
|
19.60
|
19.60
|
2.12
|
30
|
|
|
7/22/2008
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
2.19
|
0
|
|
|
7/21/2008
|
-0.60 / -2.88%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
2.19
|
510
|
|
|