|
Closing price on 8/6/2009
|
|
| Open |
32.00 |
| High |
33.70 |
| Low |
32.00 |
| Volume |
139,600 |
| Split-adjusted Price |
3.80 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2009
|
+1.00 / +3.13%
|
32.00
|
33.70
|
32.00
|
33.00
|
33.00
|
3.80
|
139,600
|
|
|
8/5/2009
|
+1.60 / +5.26%
|
30.00
|
32.30
|
30.00
|
32.00
|
32.00
|
3.69
|
110,500
|
|
|
8/4/2009
|
+0.40 / +1.33%
|
30.00
|
30.80
|
29.90
|
30.40
|
30.40
|
3.50
|
40,400
|
|
|
8/3/2009
|
-0.30 / -0.99%
|
29.90
|
30.00
|
29.40
|
30.00
|
30.00
|
3.46
|
22,100
|
|
|
7/31/2009
|
+1.70 / +5.94%
|
30.20
|
30.40
|
29.00
|
30.30
|
30.30
|
3.49
|
54,000
|
|
|
7/30/2009
|
-0.70 / -2.39%
|
28.50
|
29.00
|
28.00
|
28.60
|
28.60
|
3.30
|
32,400
|
|
|
7/29/2009
|
-1.60 / -5.18%
|
31.00
|
31.00
|
29.30
|
29.30
|
29.30
|
3.38
|
80,400
|
|
|
7/28/2009
|
-1.40 / -4.33%
|
31.50
|
32.10
|
30.90
|
30.90
|
30.90
|
3.56
|
50,500
|
|
|
7/27/2009
|
+0.10 / +0.31%
|
34.30
|
34.30
|
32.20
|
32.30
|
32.30
|
3.72
|
72,100
|
|
|
7/24/2009
|
+1.60 / +5.23%
|
31.70
|
32.20
|
31.50
|
32.20
|
32.20
|
3.71
|
54,000
|
|
|
7/23/2009
|
+2.30 / +8.13%
|
28.60
|
30.60
|
28.60
|
30.60
|
30.60
|
3.53
|
93,900
|
|
|
7/22/2009
|
-0.30 / -1.05%
|
29.30
|
29.40
|
28.30
|
28.30
|
28.30
|
3.26
|
50,900
|
|
|
7/21/2009
|
+0.40 / +1.42%
|
29.00
|
29.50
|
28.00
|
28.60
|
28.60
|
3.30
|
25,400
|
|
|
7/20/2009
|
-1.60 / -5.37%
|
28.20
|
28.50
|
27.90
|
28.20
|
28.20
|
3.25
|
78,000
|
|
|
7/17/2009
|
-0.70 / -2.30%
|
30.40
|
30.50
|
29.50
|
29.80
|
29.80
|
3.44
|
73,300
|
|
|
7/16/2009
|
+0.90 / +3.04%
|
31.00
|
31.50
|
29.60
|
30.50
|
30.50
|
3.52
|
45,400
|
|
|
7/15/2009
|
+1.50 / +5.34%
|
29.70
|
30.00
|
28.90
|
29.60
|
29.60
|
3.41
|
39,900
|
|
|
7/14/2009
|
-0.80 / -2.77%
|
30.00
|
30.00
|
27.80
|
28.10
|
28.10
|
3.24
|
59,700
|
|
|
7/13/2009
|
-2.10 / -6.77%
|
30.00
|
30.20
|
28.90
|
28.90
|
28.90
|
3.33
|
51,700
|
|
|
7/10/2009
|
-0.50 / -1.59%
|
31.00
|
31.10
|
30.40
|
31.00
|
31.00
|
3.57
|
51,300
|
|
|
7/9/2009
|
-0.50 / -1.56%
|
32.00
|
32.90
|
31.50
|
31.50
|
31.50
|
3.63
|
29,900
|
|
|
7/8/2009
|
-1.00 / -3.03%
|
32.50
|
33.00
|
31.50
|
32.00
|
32.00
|
3.69
|
19,200
|
|
|
7/7/2009
|
+1.30 / +4.10%
|
33.90
|
33.90
|
31.70
|
33.00
|
33.00
|
3.80
|
113,500
|
|
|
7/6/2009
|
+1.20 / +3.93%
|
31.50
|
31.70
|
31.50
|
31.70
|
31.70
|
3.65
|
67,000
|
|
|
7/3/2009
|
-0.50 / -1.61%
|
28.00
|
30.60
|
28.00
|
30.50
|
30.50
|
3.52
|
69,600
|
|
|
7/2/2009
|
+1.40 / +4.73%
|
31.10
|
31.10
|
29.40
|
31.00
|
31.00
|
3.57
|
115,500
|
|
|
7/1/2009
|
-1.50 / -4.82%
|
29.70
|
29.70
|
29.30
|
29.60
|
29.60
|
3.41
|
82,200
|
|
|
6/30/2009
|
-1.90 / -5.76%
|
35.30
|
35.30
|
30.70
|
31.10
|
31.10
|
3.59
|
80,500
|
|
|
6/29/2009
|
+1.40 / +4.43%
|
31.70
|
33.50
|
31.70
|
33.00
|
33.00
|
3.80
|
108,200
|
|
|
6/26/2009
|
-0.50 / -1.56%
|
32.80
|
32.80
|
30.70
|
31.60
|
31.60
|
3.64
|
98,500
|
|
|