|
Closing price on 9/30/2008
|
|
| Open |
17.60 |
| High |
17.60 |
| Low |
17.60 |
| Volume |
12,180 |
| Split-adjusted Price |
1.90 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2008
|
-0.90 / -4.86%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
1.90
|
12,180
|
|
|
9/29/2008
|
-0.50 / -2.63%
|
19.30
|
19.30
|
18.20
|
18.50
|
18.50
|
2.00
|
5,320
|
|
|
9/26/2008
|
-0.90 / -4.52%
|
20.10
|
20.10
|
19.00
|
19.00
|
19.00
|
2.06
|
5,610
|
|
|
9/25/2008
|
+0.70 / +3.65%
|
19.90
|
20.00
|
19.30
|
19.90
|
19.90
|
2.15
|
1,930
|
|
|
9/24/2008
|
-0.80 / -4.00%
|
19.20
|
19.50
|
19.20
|
19.20
|
19.20
|
2.08
|
7,790
|
|
|
9/23/2008
|
-1.00 / -4.76%
|
21.70
|
21.70
|
20.00
|
20.00
|
20.00
|
2.16
|
11,390
|
|
|
9/22/2008
|
+1.00 / +5.00%
|
20.90
|
21.00
|
20.80
|
21.00
|
21.00
|
2.27
|
45,770
|
|
|
9/19/2008
|
+0.40 / +2.04%
|
19.60
|
20.40
|
19.60
|
20.00
|
20.00
|
2.16
|
15,360
|
|
|
9/18/2008
|
0.00 / 0.00%
|
18.70
|
19.60
|
18.70
|
19.60
|
19.60
|
2.12
|
430
|
|
|
9/17/2008
|
-1.00 / -4.85%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
2.12
|
100
|
|
|
9/16/2008
|
+0.10 / +0.49%
|
21.00
|
21.00
|
20.60
|
20.60
|
20.60
|
2.23
|
1,050
|
|
|
9/15/2008
|
+0.90 / +4.59%
|
20.40
|
20.50
|
19.60
|
20.50
|
20.50
|
2.22
|
3,280
|
|
|
9/12/2008
|
-1.00 / -4.85%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
2.12
|
9,370
|
|
|
9/11/2008
|
-1.00 / -4.63%
|
20.60
|
21.00
|
20.60
|
20.60
|
20.60
|
2.23
|
5,340
|
|
|
9/10/2008
|
-1.10 / -4.85%
|
23.00
|
23.00
|
21.60
|
21.60
|
21.60
|
2.34
|
6,160
|
|
|
9/9/2008
|
+0.70 / +3.18%
|
21.00
|
23.00
|
21.00
|
22.70
|
22.70
|
2.46
|
9,790
|
|
|
9/8/2008
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.00
|
22.00
|
22.00
|
2.38
|
9,240
|
|
|
9/5/2008
|
+0.40 / +1.85%
|
22.50
|
22.50
|
21.00
|
22.00
|
22.00
|
2.38
|
8,980
|
|
|
9/4/2008
|
-0.80 / -3.57%
|
22.40
|
22.50
|
21.60
|
21.60
|
21.60
|
2.34
|
9,340
|
|
|
9/3/2008
|
+1.00 / +4.67%
|
22.30
|
22.40
|
22.30
|
22.40
|
22.40
|
2.42
|
15,440
|
|
|
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
|
|
|