|
Closing price on 7/29/2009
|
|
| Open |
31.00 |
| High |
31.00 |
| Low |
29.30 |
| Volume |
80,400 |
| Split-adjusted Price |
5.32 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2009
|
-1.60 / -5.18%
|
31.00
|
31.00
|
29.30
|
29.30
|
29.30
|
5.32
|
80,400
|
|
|
7/28/2009
|
-1.40 / -4.33%
|
31.50
|
32.10
|
30.90
|
30.90
|
30.90
|
5.61
|
50,500
|
|
|
7/27/2009
|
+0.10 / +0.31%
|
34.30
|
34.30
|
32.20
|
32.30
|
32.30
|
5.86
|
72,100
|
|
|
7/24/2009
|
+1.60 / +5.23%
|
31.70
|
32.20
|
31.50
|
32.20
|
32.20
|
5.85
|
54,000
|
|
|
7/23/2009
|
+2.30 / +8.13%
|
28.60
|
30.60
|
28.60
|
30.60
|
30.60
|
5.56
|
93,900
|
|
|
7/22/2009
|
-0.30 / -1.05%
|
29.30
|
29.40
|
28.30
|
28.30
|
28.30
|
5.14
|
50,900
|
|
|
7/21/2009
|
+0.40 / +1.42%
|
29.00
|
29.50
|
28.00
|
28.60
|
28.60
|
5.19
|
25,400
|
|
|
7/20/2009
|
-1.60 / -5.37%
|
28.20
|
28.50
|
27.90
|
28.20
|
28.20
|
5.12
|
78,000
|
|
|
7/17/2009
|
-0.70 / -2.30%
|
30.40
|
30.50
|
29.50
|
29.80
|
29.80
|
5.41
|
73,300
|
|
|
7/16/2009
|
+0.90 / +3.04%
|
31.00
|
31.50
|
29.60
|
30.50
|
30.50
|
5.54
|
45,400
|
|
|
7/15/2009
|
+1.50 / +5.34%
|
29.70
|
30.00
|
28.90
|
29.60
|
29.60
|
5.37
|
39,900
|
|
|
7/14/2009
|
-0.80 / -2.77%
|
30.00
|
30.00
|
27.80
|
28.10
|
28.10
|
5.10
|
59,700
|
|
|
7/13/2009
|
-2.10 / -6.77%
|
30.00
|
30.20
|
28.90
|
28.90
|
28.90
|
5.25
|
51,700
|
|
|
7/10/2009
|
-0.50 / -1.59%
|
31.00
|
31.10
|
30.40
|
31.00
|
31.00
|
5.63
|
51,300
|
|
|
7/9/2009
|
-0.50 / -1.56%
|
32.00
|
32.90
|
31.50
|
31.50
|
31.50
|
5.72
|
29,900
|
|
|
7/8/2009
|
-1.00 / -3.03%
|
32.50
|
33.00
|
31.50
|
32.00
|
32.00
|
5.81
|
19,200
|
|
|
7/7/2009
|
+1.30 / +4.10%
|
33.90
|
33.90
|
31.70
|
33.00
|
33.00
|
5.99
|
113,500
|
|
|
7/6/2009
|
+1.20 / +3.93%
|
31.50
|
31.70
|
31.50
|
31.70
|
31.70
|
5.76
|
67,000
|
|
|
7/3/2009
|
-0.50 / -1.61%
|
28.00
|
30.60
|
28.00
|
30.50
|
30.50
|
5.54
|
69,600
|
|
|
7/2/2009
|
+1.40 / +4.73%
|
31.10
|
31.10
|
29.40
|
31.00
|
31.00
|
5.63
|
115,500
|
|
|
7/1/2009
|
-1.50 / -4.82%
|
29.70
|
29.70
|
29.30
|
29.60
|
29.60
|
5.37
|
82,200
|
|
|
6/30/2009
|
-1.90 / -5.76%
|
35.30
|
35.30
|
30.70
|
31.10
|
31.10
|
5.65
|
80,500
|
|
|
6/29/2009
|
+1.40 / +4.43%
|
31.70
|
33.50
|
31.70
|
33.00
|
33.00
|
5.99
|
108,200
|
|
|
6/26/2009
|
-0.50 / -1.56%
|
32.80
|
32.80
|
30.70
|
31.60
|
31.60
|
5.74
|
98,500
|
|
|
6/25/2009
|
-3.60 / -10.08%
|
36.00
|
36.40
|
31.90
|
32.10
|
32.10
|
5.83
|
104,900
|
|
|
6/24/2009
|
+1.20 / +3.48%
|
32.10
|
36.00
|
32.10
|
35.70
|
35.70
|
6.48
|
139,000
|
|
|
6/23/2009
|
-2.10 / -5.74%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
6.26
|
13,200
|
|
|
6/22/2009
|
-3.30 / -8.27%
|
40.00
|
40.00
|
36.60
|
36.60
|
36.60
|
6.65
|
69,200
|
|
|
6/19/2009
|
+2.30 / +6.12%
|
40.10
|
40.10
|
37.60
|
39.90
|
39.90
|
7.24
|
236,600
|
|
|
6/18/2009
|
+0.70 / +1.90%
|
36.00
|
37.60
|
36.00
|
37.60
|
37.60
|
6.83
|
223,400
|
|
|