| Daily Price Action: |
| Date |
Open |
High |
Low |
Close |
Volume |
| 2010-03-29 | 35.49 | 35.53 | 35.19 | 35.52 | 2854400 |
| 2010-03-26 | 35.05 | 35.46 | 34.93 | 35.40 | 6541200 |
| 2010-03-25 | 35.36 | 35.39 | 34.90 | 34.91 | 2452400 |
| 2010-03-24 | 35.24 | 35.32 | 35.00 | 35.12 | 2228700 |
| 2010-03-23 | 35.28 | 35.40 | 35.04 | 35.34 | 1658700 |
| 2010-03-22 | 34.78 | 35.30 | 34.75 | 35.18 | 2022200 |
| 2010-03-19 | 34.98 | 35.24 | 34.72 | 34.86 | 2699200 |
| 2010-03-18 | 35.08 | 35.25 | 34.77 | 35.03 | 2733700 |
| 2010-03-17 | 34.90 | 35.21 | 34.87 | 35.07 | 2781100 |
| 2010-03-16 | 34.76 | 34.86 | 34.56 | 34.85 | 2891100 |
| 2010-03-15 | 34.54 | 34.79 | 34.54 | 34.79 | 2721200 |
| 2010-03-12 | 34.74 | 34.80 | 34.42 | 34.62 | 2407500 |
| 2010-03-11 | 34.23 | 34.75 | 34.23 | 34.73 | 3762400 |
| 2010-03-10 | 34.01 | 34.32 | 33.98 | 34.18 | 3680000 |
| 2010-03-09 | 33.59 | 34.16 | 33.56 | 34.02 | 3297100 |
| 2010-03-08 | 33.31 | 33.71 | 33.25 | 33.57 | 3756700 |
| 2010-03-05 | 33.68 | 33.70 | 32.98 | 33.38 | 5217100 |
| 2010-03-04 | 34.63 | 34.67 | 34.13 | 34.15 | 4697600 |
| 2010-03-03 | 34.90 | 34.99 | 34.42 | 34.58 | 4042500 |
| 2010-03-02 | 34.86 | 35.00 | 34.54 | 34.77 | 3059300 |
| 2010-03-01 | 34.29 | 34.69 | 34.25 | 34.68 | 2969700 |
| 2010-02-26 | 34.73 | 34.92 | 34.20 | 34.27 | 4155800 |
| 2010-02-25 | 34.48 | 34.74 | 34.10 | 34.65 | 4296400 |
| 2010-02-24 | 35.11 | 35.33 | 34.90 | 35.28 | 2139500 |
| 2010-02-23 | 35.14 | 35.40 | 34.90 | 35.07 | 2324500 |
| 2010-02-22 | 35.29 | 35.38 | 35.04 | 35.12 | 2128600 |
| 2010-02-19 | 35.79 | 35.79 | 35.00 | 35.10 | 3357500 |
| 2010-02-18 | 35.10 | 35.83 | 35.10 | 35.81 | 2033500 |
| 2010-02-17 | 35.27 | 35.34 | 34.92 | 35.10 | 2972000 |
| 2010-02-16 | 34.93 | 35.24 | 34.82 | 35.14 | 2161200 |
| 2010-02-12 | 34.88 | 34.99 | 34.28 | 34.57 | 3915600 |
| 2010-02-11 | 35.06 | 35.39 | 34.74 | 35.26 | 2277200 |
|
| Recent Company Events: |
| 6-Jan-10 | Centurytel downgraded by Stifel Nicolaus | | 7-Dec-09 | Price hit new 52-week high ($37.15) | | 2-Dec-09 | Price hit new 52-week high ($36.73) | | 30-Nov-09 | Ex-Date for dividend payment of $0.70 | | 25-Nov-09 | Price hit new 52-week high ($36.59) | | 9-Nov-09 | CENTURYTEL INC Files SEC form 10-Q, Quarterly Report | | 5-Nov-09 | CENTURYTEL INC Files SEC form 8-K, Results of Operations and Financial Condition, Financial Statements and Exhibits | | 14-Oct-09 | CENTURYTEL INC Files SEC form 8-K, Other Events, Financial Statements and Exhibits | | 28-Sep-09 | CENTURYTEL INC Files SEC form 8-K, Other Events, Financial Statements and Exhibits | | 22-Sep-09 | CENTURYTEL INC Files SEC form 8-K, Other Events, Financial Statements and Exhibits | | 16-Sep-09 | CENTURYTEL INC Files SEC form 8-K, Entry into a Material Definitive Agreement, Creation of a Direct Financial Obligat | | 14-Sep-09 | CENTURYTEL INC Files SEC form 8-K, Financial Statements and Exhibits | | 3-Sep-09 | Ex-Date for dividend payment of $0.70 | | 31-Aug-09 | CENTURYTEL INC Files SEC form 8-K, Change in Directors or Principal Officers, Other Events, Financial Statements and | | 7-Aug-09 | CENTURYTEL INC Files SEC form 10-Q, Quarterly Report | | 6-Aug-09 | CENTURYTEL INC Files SEC form 8-K, Results of Operations and Financial Condition, Financial Statements and Exhibits | | 5-Aug-09 | CENTURYTEL INC Files SEC form 8-K/A, Financial Statements and Exhibits | | 1-Jul-09 | CENTURYTEL INC Files SEC form 8-K, Completion of Acquisition or Disposition of Assets, Material Modification to Right | | 4-Jun-09 | CENTURYTEL INC Files SEC form 8-K, Other Events, Financial Statements and Exhibits | | 1-May-09 | CENTURYTEL INC Files SEC form 10-Q, Quarterly Report | | 30-Apr-09 | CENTURYTEL INC Files SEC form 8-K, Results of Operations and Financial Condition, Financial Statements and Exhibits | | 27-Feb-09 | CENTURYTEL INC Files SEC form 10-K, Annual Report | | 19-Feb-09 | CENTURYTEL INC Files SEC form 8-K, Results of Operations and Financial Condition, Financial Statements and Exhibits | | 29-Jan-09 | CENTURYTEL INC Files SEC form 8-K, Other Events, Financial Statements and Exhibits | | 16-Jan-09 | CENTURYTEL INC Files SEC form 8-K, Other Events |
|