|
Closing price on 6/23/2010
|
|
| Open |
37.80 |
| High |
38.60 |
| Low |
37.70 |
| Volume |
68,500 |
| Split-adjusted Price |
6.66 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2010
|
+0.10 / +0.26%
|
37.80
|
38.60
|
37.70
|
38.40
|
38.40
|
6.66
|
68,500
|
|
|
6/22/2010
|
-0.50 / -1.29%
|
38.50
|
39.00
|
38.00
|
38.30
|
38.30
|
6.64
|
108,200
|
|
|
6/21/2010
|
-0.50 / -1.27%
|
39.80
|
39.80
|
38.80
|
38.80
|
38.80
|
6.73
|
46,300
|
|
|
6/18/2010
|
+0.50 / +1.29%
|
39.20
|
39.30
|
38.60
|
39.30
|
39.30
|
6.81
|
60,200
|
|
|
6/17/2010
|
-1.60 / -3.96%
|
41.30
|
41.30
|
38.50
|
38.80
|
38.80
|
6.73
|
67,200
|
|
|
6/16/2010
|
+0.90 / +2.28%
|
40.50
|
41.40
|
39.70
|
40.40
|
40.40
|
7.00
|
188,200
|
|
|
6/15/2010
|
+0.80 / +2.07%
|
39.00
|
40.50
|
38.60
|
39.50
|
39.50
|
6.85
|
174,900
|
|
|
6/14/2010
|
+0.40 / +1.04%
|
38.60
|
38.90
|
38.10
|
38.70
|
38.70
|
6.71
|
103,400
|
|
|
6/11/2010
|
0.00 / 0.00%
|
39.50
|
39.50
|
38.30
|
38.30
|
38.30
|
6.64
|
100,200
|
|
|
6/10/2010
|
+0.50 / +1.32%
|
39.00
|
39.00
|
37.50
|
38.30
|
38.30
|
6.64
|
39,800
|
|
|
6/9/2010
|
-1.00 / -2.58%
|
39.40
|
39.40
|
37.50
|
37.80
|
37.80
|
6.55
|
72,300
|
|
|
6/8/2010
|
+0.50 / +1.31%
|
37.50
|
38.80
|
36.60
|
38.80
|
38.80
|
6.73
|
134,500
|
|
|
6/7/2010
|
-2.20 / -5.43%
|
38.30
|
39.00
|
38.30
|
38.30
|
38.30
|
6.64
|
153,400
|
|
|
6/4/2010
|
+0.70 / +1.76%
|
39.80
|
42.90
|
39.80
|
40.50
|
40.50
|
7.02
|
215,000
|
|
|
6/3/2010
|
+0.40 / +1.02%
|
41.00
|
41.10
|
39.40
|
39.80
|
39.80
|
6.90
|
68,000
|
|
|
6/2/2010
|
+0.20 / +0.51%
|
38.40
|
39.70
|
38.40
|
39.40
|
39.40
|
6.83
|
95,000
|
|
|
6/1/2010
|
+0.40 / +1.03%
|
39.70
|
40.10
|
37.50
|
39.20
|
39.20
|
6.80
|
157,900
|
|
|
5/31/2010
|
-0.20 / -0.51%
|
38.00
|
40.00
|
38.00
|
38.80
|
38.80
|
6.73
|
121,900
|
|
|
5/28/2010
|
+2.10 / +5.69%
|
38.50
|
39.00
|
37.50
|
39.00
|
39.00
|
6.59
|
273,200
|
|
|
5/27/2010
|
-0.10 / -0.27%
|
37.20
|
37.20
|
35.40
|
36.90
|
36.90
|
6.23
|
111,700
|
|
|
5/26/2010
|
+1.70 / +4.82%
|
32.90
|
37.60
|
32.90
|
37.00
|
37.00
|
6.25
|
97,300
|
|
|
5/25/2010
|
+0.20 / +0.57%
|
36.90
|
36.90
|
34.50
|
35.30
|
35.30
|
5.96
|
119,900
|
|
|
5/24/2010
|
+1.80 / +5.41%
|
34.00
|
35.20
|
33.20
|
35.10
|
35.10
|
5.93
|
132,400
|
|
|
5/21/2010
|
-3.10 / -8.52%
|
35.70
|
35.70
|
33.30
|
33.30
|
33.30
|
5.62
|
223,800
|
|
|
5/20/2010
|
+0.50 / +1.39%
|
34.00
|
37.30
|
33.70
|
36.40
|
36.40
|
6.15
|
172,100
|
|
|
5/19/2010
|
-2.70 / -6.99%
|
38.60
|
38.60
|
35.90
|
35.90
|
35.90
|
6.06
|
301,700
|
|
|
5/18/2010
|
0.00 / 0.00%
|
38.90
|
39.50
|
37.90
|
38.60
|
38.60
|
6.52
|
157,100
|
|
|
5/17/2010
|
-1.90 / -4.69%
|
40.60
|
40.70
|
38.50
|
38.60
|
38.60
|
6.52
|
113,600
|
|
|
5/14/2010
|
+1.40 / +3.58%
|
39.90
|
40.80
|
39.30
|
40.50
|
40.50
|
6.84
|
86,700
|
|
|
5/13/2010
|
-1.20 / -2.98%
|
40.00
|
41.00
|
38.00
|
39.10
|
39.10
|
6.60
|
217,200
|
|
|