|
Closing price on 5/25/2009
|
|
| Open |
30.00 |
| High |
32.20 |
| Low |
30.00 |
| Volume |
134,500 |
| Split-adjusted Price |
2.53 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2009
|
+2.10 / +6.98%
|
30.00
|
32.20
|
30.00
|
32.20
|
32.20
|
2.53
|
134,500
|
|
|
5/22/2009
|
-2.00 / -6.23%
|
31.50
|
31.50
|
30.10
|
30.10
|
30.10
|
2.37
|
95,300
|
|
|
5/21/2009
|
-0.90 / -2.73%
|
32.00
|
33.00
|
30.80
|
32.10
|
32.10
|
2.52
|
128,300
|
|
|
5/20/2009
|
+1.30 / +4.10%
|
33.10
|
33.10
|
30.00
|
33.00
|
33.00
|
2.59
|
133,700
|
|
|
5/19/2009
|
+1.90 / +6.38%
|
31.70
|
31.70
|
30.00
|
31.70
|
31.70
|
2.49
|
176,200
|
|
|
5/18/2009
|
+1.90 / +6.81%
|
29.80
|
29.80
|
28.60
|
29.80
|
29.80
|
2.34
|
222,700
|
|
|
5/15/2009
|
+1.60 / +6.08%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
2.19
|
125,800
|
|
|
5/14/2009
|
+1.00 / +3.95%
|
24.60
|
26.30
|
24.60
|
26.30
|
26.30
|
2.07
|
143,000
|
|
|
5/13/2009
|
+0.90 / +3.69%
|
24.00
|
25.30
|
23.80
|
25.30
|
25.30
|
1.99
|
71,600
|
|
|
5/12/2009
|
+1.10 / +4.72%
|
22.60
|
24.50
|
22.30
|
24.40
|
24.40
|
1.92
|
55,800
|
|
|
5/11/2009
|
-0.70 / -2.92%
|
24.90
|
24.90
|
23.20
|
23.30
|
23.30
|
1.83
|
53,800
|
|
|
5/8/2009
|
-0.90 / -3.61%
|
23.50
|
24.70
|
23.10
|
24.00
|
24.00
|
1.89
|
27,000
|
|
|
5/7/2009
|
+1.30 / +5.51%
|
24.00
|
25.60
|
24.00
|
24.90
|
24.90
|
1.96
|
34,400
|
|
|
5/6/2009
|
-1.10 / -4.45%
|
25.50
|
25.50
|
23.60
|
23.60
|
23.60
|
1.85
|
39,000
|
|
|
5/5/2009
|
+0.90 / +3.78%
|
25.40
|
25.40
|
24.00
|
24.70
|
24.70
|
1.94
|
171,700
|
|
|
5/4/2009
|
+1.20 / +5.31%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
1.87
|
11,700
|
|
|
4/29/2009
|
+0.30 / +1.35%
|
22.00
|
22.80
|
21.80
|
22.60
|
22.60
|
1.78
|
22,600
|
|
|
4/28/2009
|
+0.80 / +3.72%
|
22.00
|
22.30
|
21.20
|
22.30
|
22.30
|
1.75
|
15,000
|
|
|
4/27/2009
|
+1.50 / +7.50%
|
21.50
|
21.50
|
20.80
|
21.50
|
21.50
|
1.69
|
29,100
|
|
|
4/24/2009
|
-0.70 / -3.38%
|
20.60
|
20.60
|
19.70
|
20.00
|
20.00
|
1.57
|
19,700
|
|
|
4/23/2009
|
-1.40 / -6.33%
|
21.00
|
21.20
|
20.70
|
20.70
|
20.70
|
1.63
|
33,900
|
|
|
4/22/2009
|
+1.10 / +5.24%
|
21.50
|
22.40
|
21.50
|
22.10
|
22.10
|
1.74
|
23,900
|
|
|
4/21/2009
|
-1.50 / -6.67%
|
21.00
|
21.20
|
21.00
|
21.00
|
21.00
|
1.65
|
88,200
|
|
|
4/20/2009
|
-1.50 / -6.25%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
1.77
|
2,500
|
|
|
4/17/2009
|
-1.60 / -6.25%
|
26.00
|
26.00
|
24.00
|
24.00
|
24.00
|
1.89
|
24,400
|
|
|
4/16/2009
|
+0.10 / +0.39%
|
25.70
|
27.10
|
25.00
|
25.60
|
25.60
|
2.01
|
38,900
|
|
|
4/15/2009
|
-1.50 / -5.56%
|
26.30
|
26.30
|
25.50
|
25.50
|
25.50
|
2.00
|
34,100
|
|
|
4/14/2009
|
+0.20 / +0.75%
|
28.00
|
28.50
|
26.70
|
27.00
|
27.00
|
2.12
|
50,500
|
|
|
4/13/2009
|
+1.60 / +6.35%
|
26.60
|
26.80
|
26.20
|
26.80
|
26.80
|
2.11
|
40,300
|
|
|
4/10/2009
|
+1.70 / +7.23%
|
24.50
|
25.20
|
24.50
|
25.20
|
25.20
|
1.98
|
72,800
|
|
|