|
Closing price on 8/2/2010
|
|
| Open |
41.50 |
| High |
42.00 |
| Low |
40.70 |
| Volume |
63,700 |
| Split-adjusted Price |
7.06 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2010
|
-0.70 / -1.69%
|
41.50
|
42.00
|
40.70
|
40.70
|
40.70
|
7.06
|
63,700
|
|
|
7/30/2010
|
+0.40 / +0.98%
|
40.00
|
42.00
|
40.00
|
41.40
|
41.40
|
7.18
|
89,700
|
|
|
7/29/2010
|
+0.10 / +0.24%
|
40.10
|
41.00
|
40.00
|
41.00
|
41.00
|
7.11
|
104,500
|
|
|
7/28/2010
|
-0.90 / -2.15%
|
42.00
|
42.20
|
40.70
|
40.90
|
40.90
|
7.09
|
97,700
|
|
|
7/27/2010
|
-1.00 / -2.34%
|
42.00
|
43.20
|
41.70
|
41.80
|
41.80
|
7.25
|
125,400
|
|
|
7/26/2010
|
-0.20 / -0.47%
|
43.00
|
43.00
|
40.50
|
42.80
|
42.80
|
7.42
|
142,300
|
|
|
7/23/2010
|
+0.70 / +1.65%
|
44.00
|
44.20
|
42.30
|
43.00
|
43.00
|
7.45
|
114,500
|
|
|
7/22/2010
|
+1.70 / +4.19%
|
39.50
|
43.40
|
39.50
|
42.30
|
42.30
|
7.33
|
439,100
|
|
|
7/21/2010
|
-0.90 / -2.17%
|
42.00
|
42.00
|
39.90
|
40.60
|
40.60
|
7.04
|
161,500
|
|
|
7/20/2010
|
+1.10 / +2.72%
|
40.40
|
42.30
|
40.40
|
41.50
|
41.50
|
7.19
|
199,000
|
|
|
7/19/2010
|
+0.40 / +1.00%
|
40.90
|
41.00
|
40.10
|
40.40
|
40.40
|
7.00
|
120,500
|
|
|
7/16/2010
|
-0.90 / -2.20%
|
41.00
|
41.00
|
40.00
|
40.00
|
40.00
|
6.93
|
149,900
|
|
|
7/15/2010
|
-1.30 / -3.08%
|
41.00
|
43.00
|
40.50
|
40.90
|
40.90
|
7.09
|
133,700
|
|
|
7/14/2010
|
-1.00 / -2.31%
|
46.10
|
46.10
|
41.30
|
42.20
|
42.20
|
7.32
|
171,300
|
|
|
7/13/2010
|
+2.00 / +4.85%
|
42.90
|
43.20
|
42.70
|
43.20
|
43.20
|
7.49
|
156,700
|
|
|
7/12/2010
|
+2.10 / +5.37%
|
39.50
|
41.40
|
39.00
|
41.20
|
41.20
|
7.14
|
516,900
|
|
|
7/9/2010
|
+1.70 / +4.55%
|
37.50
|
39.10
|
37.50
|
39.10
|
39.10
|
6.78
|
179,300
|
|
|
7/8/2010
|
-0.20 / -0.53%
|
39.00
|
39.00
|
37.20
|
37.40
|
37.40
|
6.48
|
64,600
|
|
|
7/7/2010
|
-0.40 / -1.05%
|
39.00
|
39.80
|
37.50
|
37.60
|
37.60
|
6.52
|
74,000
|
|
|
7/6/2010
|
+1.00 / +2.70%
|
37.60
|
39.60
|
37.20
|
38.00
|
38.00
|
6.59
|
165,300
|
|
|
7/5/2010
|
+0.20 / +0.54%
|
36.90
|
37.50
|
36.90
|
37.00
|
37.00
|
6.41
|
106,300
|
|
|
7/2/2010
|
0.00 / 0.00%
|
37.00
|
37.20
|
36.70
|
36.80
|
36.80
|
6.38
|
77,400
|
|
|
7/1/2010
|
-0.30 / -0.81%
|
37.00
|
37.00
|
36.20
|
36.80
|
36.80
|
6.38
|
44,900
|
|
|
6/30/2010
|
-0.90 / -2.37%
|
37.50
|
37.50
|
36.50
|
37.10
|
37.10
|
6.43
|
63,600
|
|
|
6/29/2010
|
+0.20 / +0.53%
|
38.00
|
38.50
|
37.80
|
38.00
|
38.00
|
6.59
|
126,200
|
|
|
6/28/2010
|
-0.40 / -1.05%
|
38.00
|
38.70
|
37.70
|
37.80
|
37.80
|
6.55
|
74,700
|
|
|
6/25/2010
|
-0.40 / -1.04%
|
38.00
|
38.80
|
38.00
|
38.20
|
38.20
|
6.62
|
40,800
|
|
|
6/24/2010
|
+0.20 / +0.52%
|
38.50
|
39.50
|
38.50
|
38.60
|
38.60
|
6.69
|
77,000
|
|
|
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
|
|
|