|
Closing price on 11/12/2008
|
|
| Open |
16.20 |
| High |
17.00 |
| Low |
16.20 |
| Volume |
1,210 |
| Split-adjusted Price |
1.89 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/12/2008
|
0.00 / 0.00%
|
16.20
|
17.00
|
16.20
|
17.00
|
17.00
|
1.89
|
1,210
|
|
|
11/11/2008
|
+0.70 / +4.29%
|
16.00
|
17.10
|
16.00
|
17.00
|
17.00
|
1.89
|
6,130
|
|
|
11/10/2008
|
-0.80 / -4.68%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
1.81
|
6,000
|
|
|
11/7/2008
|
0.00 / 0.00%
|
16.40
|
17.10
|
16.40
|
17.10
|
17.10
|
1.90
|
3,500
|
|
|
11/6/2008
|
-0.60 / -3.39%
|
16.90
|
17.10
|
16.90
|
17.10
|
17.10
|
1.90
|
4,270
|
|
|
11/5/2008
|
+0.80 / +4.73%
|
16.90
|
17.70
|
16.90
|
17.70
|
17.70
|
1.97
|
6,950
|
|
|
11/4/2008
|
+0.30 / +1.81%
|
16.60
|
16.90
|
16.60
|
16.90
|
16.90
|
1.88
|
2,750
|
|
|
11/3/2008
|
+0.10 / +0.61%
|
16.30
|
16.60
|
16.30
|
16.60
|
16.60
|
1.85
|
4,640
|
|
|
10/31/2008
|
-0.30 / -1.79%
|
16.00
|
17.00
|
16.00
|
16.50
|
16.50
|
1.84
|
470
|
|
|
10/30/2008
|
-0.10 / -0.59%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
1.87
|
3,010
|
|
|
10/29/2008
|
+1.60 / +10.46%
|
16.20
|
16.90
|
16.20
|
16.90
|
16.90
|
1.88
|
980
|
|
|
10/28/2008
|
0.00 / 0.00%
|
14.70
|
15.30
|
14.60
|
15.30
|
15.30
|
1.70
|
7,490
|
|
|
10/27/2008
|
-0.80 / -4.97%
|
15.50
|
15.50
|
15.30
|
15.30
|
15.30
|
1.70
|
10,000
|
|
|
10/24/2008
|
-0.70 / -4.17%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
1.79
|
2,800
|
|
|
10/23/2008
|
-0.60 / -3.45%
|
16.80
|
17.00
|
16.80
|
16.80
|
16.80
|
1.87
|
2,800
|
|
|
10/22/2008
|
-0.40 / -2.25%
|
17.80
|
17.80
|
17.40
|
17.40
|
17.40
|
1.94
|
2,000
|
|
|
10/21/2008
|
+0.80 / +4.71%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
1.98
|
510
|
|
|
10/20/2008
|
-0.80 / -4.49%
|
18.00
|
18.00
|
17.00
|
17.00
|
17.00
|
1.89
|
5,550
|
|
|
10/17/2008
|
-0.60 / -3.26%
|
18.80
|
18.80
|
17.60
|
17.80
|
17.80
|
1.98
|
1,670
|
|
|
10/16/2008
|
0.00 / 0.00%
|
17.50
|
18.40
|
17.50
|
18.40
|
18.40
|
2.05
|
1,310
|
|
|
10/15/2008
|
+0.60 / +3.37%
|
18.60
|
18.60
|
17.90
|
18.40
|
18.40
|
2.05
|
7,610
|
|
|
10/14/2008
|
+0.80 / +4.71%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
1.98
|
280
|
|
|
10/13/2008
|
+0.30 / +1.80%
|
16.70
|
17.50
|
16.70
|
17.00
|
17.00
|
1.89
|
4,000
|
|
|
10/10/2008
|
-0.80 / -4.57%
|
17.10
|
17.10
|
16.70
|
16.70
|
16.70
|
1.86
|
13,750
|
|
|
10/9/2008
|
-0.60 / -3.31%
|
18.50
|
18.50
|
17.50
|
17.50
|
17.50
|
1.95
|
1,520
|
|
|
10/8/2008
|
+0.80 / +4.62%
|
16.50
|
18.10
|
16.50
|
18.10
|
18.10
|
2.02
|
4,700
|
|
|
10/7/2008
|
-0.90 / -4.95%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
1.93
|
13,640
|
|
|
10/6/2008
|
-0.90 / -4.71%
|
18.30
|
18.30
|
18.20
|
18.20
|
18.20
|
2.03
|
12,890
|
|
|
10/3/2008
|
-0.20 / -1.04%
|
19.00
|
19.10
|
19.00
|
19.10
|
19.10
|
2.13
|
2,800
|
|
|
10/2/2008
|
+0.90 / +4.89%
|
19.30
|
19.30
|
19.00
|
19.30
|
19.30
|
2.15
|
1,640
|
|
|