|
Closing price on 10/2/2009
|
|
| Open |
49.90 |
| High |
55.00 |
| Low |
48.80 |
| Volume |
123,400 |
| Split-adjusted Price |
4.13 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/2/2009
|
+1.40 / +2.74%
|
49.90
|
55.00
|
48.80
|
52.50
|
52.50
|
4.13
|
123,400
|
|
|
10/1/2009
|
-2.50 / -4.66%
|
54.30
|
54.90
|
50.70
|
51.10
|
51.10
|
4.02
|
112,600
|
|
|
9/30/2009
|
-2.40 / -4.29%
|
56.00
|
56.00
|
53.00
|
53.60
|
53.60
|
4.21
|
93,900
|
|
|
9/29/2009
|
0.00 / 0.00%
|
57.70
|
58.00
|
55.00
|
56.00
|
56.00
|
4.40
|
92,600
|
|
|
9/28/2009
|
0.00 / 0.00%
|
54.90
|
57.70
|
54.00
|
56.00
|
56.00
|
4.40
|
166,800
|
|
|
9/25/2009
|
+2.00 / +3.70%
|
54.00
|
56.50
|
51.50
|
56.00
|
56.00
|
4.40
|
125,600
|
|
|
9/24/2009
|
+1.00 / +1.89%
|
52.50
|
55.00
|
52.50
|
54.00
|
54.00
|
4.24
|
204,300
|
|
|
9/23/2009
|
+0.50 / +0.95%
|
53.50
|
56.20
|
52.50
|
53.00
|
53.00
|
4.17
|
310,800
|
|
|
9/22/2009
|
+0.40 / +0.77%
|
54.80
|
55.00
|
51.00
|
52.50
|
52.50
|
4.13
|
318,700
|
|
|
9/21/2009
|
+3.10 / +6.33%
|
51.00
|
52.10
|
50.00
|
52.10
|
52.10
|
4.10
|
56,600
|
|
|
9/18/2009
|
+2.00 / +4.26%
|
47.50
|
49.00
|
46.00
|
49.00
|
49.00
|
3.85
|
172,100
|
|
|
9/17/2009
|
+1.90 / +4.21%
|
45.50
|
47.00
|
44.20
|
47.00
|
47.00
|
3.69
|
240,800
|
|
|
9/16/2009
|
-0.90 / -1.96%
|
46.50
|
46.50
|
44.00
|
45.10
|
45.10
|
3.54
|
503,900
|
|
|
9/15/2009
|
-1.00 / -2.13%
|
49.00
|
49.00
|
45.00
|
46.00
|
46.00
|
3.62
|
280,400
|
|
|
9/14/2009
|
+2.40 / +5.38%
|
44.50
|
47.50
|
42.10
|
47.00
|
47.00
|
3.69
|
294,200
|
|
|
9/11/2009
|
+2.20 / +5.19%
|
44.60
|
44.60
|
43.20
|
44.60
|
44.60
|
3.51
|
426,200
|
|
|
9/10/2009
|
+1.60 / +3.92%
|
42.40
|
42.40
|
40.00
|
42.40
|
42.40
|
3.33
|
465,700
|
|
|
9/9/2009
|
+2.10 / +5.43%
|
39.50
|
40.80
|
38.50
|
40.80
|
40.80
|
3.21
|
296,700
|
|
|
9/8/2009
|
+1.60 / +4.31%
|
37.50
|
38.90
|
37.30
|
38.70
|
38.70
|
3.04
|
77,700
|
|
|
9/7/2009
|
+0.60 / +1.64%
|
36.30
|
37.40
|
36.30
|
37.10
|
37.10
|
2.92
|
104,400
|
|
|
9/4/2009
|
-0.50 / -1.35%
|
36.80
|
37.10
|
36.00
|
36.50
|
36.50
|
2.87
|
123,200
|
|
|
9/3/2009
|
-0.40 / -1.07%
|
37.00
|
37.10
|
36.20
|
37.00
|
37.00
|
2.91
|
95,000
|
|
|
9/1/2009
|
-0.90 / -2.35%
|
38.50
|
38.50
|
37.20
|
37.40
|
37.40
|
2.94
|
94,000
|
|
|
8/31/2009
|
+0.30 / +0.79%
|
38.00
|
38.50
|
37.50
|
38.30
|
38.30
|
3.01
|
104,300
|
|
|
8/28/2009
|
+1.10 / +2.98%
|
37.20
|
38.00
|
37.00
|
38.00
|
38.00
|
2.99
|
86,100
|
|
|
8/27/2009
|
-0.70 / -1.86%
|
37.00
|
37.40
|
36.50
|
36.90
|
36.90
|
2.90
|
81,400
|
|
|
8/26/2009
|
+0.30 / +0.80%
|
36.00
|
37.60
|
36.00
|
37.60
|
37.60
|
2.96
|
114,000
|
|
|
8/25/2009
|
-1.60 / -4.11%
|
38.10
|
38.20
|
36.50
|
37.30
|
37.30
|
2.93
|
73,900
|
|
|
8/24/2009
|
+0.30 / +0.78%
|
41.50
|
41.50
|
38.00
|
38.90
|
38.90
|
3.06
|
34,000
|
|
|
8/21/2009
|
+0.30 / +0.78%
|
40.30
|
40.30
|
38.60
|
38.60
|
38.60
|
3.03
|
218,400
|
|
|