|
|
Closing price on 4/28/2008
|
|
| Open |
35.20 |
| High |
35.90 |
| Low |
35.20 |
| Volume |
20,550 |
| Split-adjusted Price |
2.85 |
|
|
CLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2008
|
0.00 / 0.00%
|
35.20
|
35.90
|
35.20
|
35.90
|
35.90
|
2.85
|
20,550
|
|
|
4/25/2008
|
-0.70 / -1.91%
|
35.90
|
35.90
|
35.90
|
35.90
|
35.90
|
2.85
|
13,820
|
|
|
4/24/2008
|
-0.70 / -1.88%
|
36.60
|
36.60
|
36.60
|
36.60
|
36.60
|
2.91
|
8,100
|
|
|
4/23/2008
|
-0.70 / -1.84%
|
37.30
|
37.30
|
37.30
|
37.30
|
37.30
|
2.96
|
1,710
|
|
|
4/22/2008
|
-0.70 / -1.81%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
3.02
|
4,040
|
|
|
4/21/2008
|
-0.70 / -1.78%
|
38.70
|
39.00
|
38.70
|
38.70
|
38.70
|
3.07
|
16,110
|
|
|
4/18/2008
|
-0.80 / -1.99%
|
39.40
|
40.00
|
39.40
|
39.40
|
39.40
|
3.13
|
39,150
|
|
|
4/17/2008
|
+0.60 / +1.52%
|
38.90
|
40.20
|
38.90
|
40.20
|
40.20
|
3.19
|
15,060
|
|
|
4/16/2008
|
-0.80 / -1.98%
|
39.60
|
39.60
|
39.60
|
39.60
|
39.60
|
3.15
|
20,990
|
|
|
4/11/2008
|
-0.80 / -1.94%
|
40.40
|
40.40
|
40.40
|
40.40
|
40.40
|
3.21
|
5,100
|
|
|
4/10/2008
|
-0.80 / -1.90%
|
41.20
|
41.20
|
41.20
|
41.20
|
41.20
|
3.27
|
100
|
|
|
4/9/2008
|
-0.80 / -1.87%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
3.34
|
26,950
|
|
|
4/8/2008
|
-0.80 / -1.83%
|
43.60
|
43.60
|
42.80
|
42.80
|
42.80
|
3.40
|
29,690
|
|
|
4/7/2008
|
+0.80 / +1.87%
|
43.60
|
43.60
|
43.60
|
43.60
|
43.60
|
3.46
|
31,380
|
|
|
4/4/2008
|
+0.40 / +0.94%
|
42.80
|
42.80
|
42.80
|
42.80
|
42.80
|
3.40
|
40,000
|
|
|
4/3/2008
|
+0.40 / +0.95%
|
42.40
|
42.40
|
42.40
|
42.40
|
42.40
|
3.37
|
30,000
|
|
|
4/2/2008
|
+0.40 / +0.96%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
3.34
|
31,000
|
|
|
4/1/2008
|
+0.40 / +0.97%
|
41.60
|
41.60
|
41.60
|
41.60
|
41.60
|
3.30
|
137,730
|
|
|
3/31/2008
|
+0.40 / +0.98%
|
41.20
|
41.20
|
41.20
|
41.20
|
41.20
|
3.27
|
1,500
|
|
|
3/28/2008
|
+0.40 / +0.99%
|
40.80
|
40.80
|
40.80
|
40.80
|
40.80
|
3.24
|
600
|
|
|
3/27/2008
|
+0.40 / +1.00%
|
40.40
|
40.40
|
40.40
|
40.40
|
40.40
|
3.21
|
1,650
|
|
|
3/26/2008
|
-0.20 / -0.50%
|
38.50
|
40.00
|
38.50
|
40.00
|
40.00
|
3.18
|
5,240
|
|
|
3/25/2008
|
-2.10 / -4.96%
|
40.50
|
40.50
|
40.20
|
40.20
|
40.20
|
3.19
|
9,450
|
|
|
3/24/2008
|
-2.20 / -4.94%
|
42.30
|
42.40
|
42.30
|
42.30
|
42.30
|
3.36
|
12,220
|
|
|
3/21/2008
|
0.00 / 0.00%
|
45.00
|
45.00
|
44.50
|
44.50
|
44.50
|
3.53
|
6,530
|
|
|
3/20/2008
|
+2.10 / +4.95%
|
44.50
|
44.50
|
44.50
|
44.50
|
44.50
|
3.53
|
10
|
|
|
3/19/2008
|
-2.20 / -4.93%
|
46.80
|
46.80
|
42.40
|
42.40
|
42.40
|
3.37
|
6,600
|
|
|
3/18/2008
|
-2.20 / -4.70%
|
44.50
|
46.00
|
44.50
|
44.60
|
44.60
|
3.54
|
9,570
|
|
|
3/17/2008
|
-2.40 / -4.88%
|
46.80
|
49.20
|
46.80
|
46.80
|
46.80
|
3.72
|
3,600
|
|
|
3/14/2008
|
+1.50 / +3.14%
|
45.40
|
50.00
|
45.40
|
49.20
|
49.20
|
3.91
|
8,170
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|