Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/16/2009	-0.90 / -1.96%	46.50	46.50	44.00	45.10	45.10	5.20	503,900
9/15/2009	-1.00 / -2.13%	49.00	49.00	45.00	46.00	46.00	5.30	280,400
9/14/2009	+2.40 / +5.38%	44.50	47.50	42.10	47.00	47.00	5.42	294,200
9/11/2009	+2.20 / +5.19%	44.60	44.60	43.20	44.60	44.60	5.14	426,200
9/10/2009	+1.60 / +3.92%	42.40	42.40	40.00	42.40	42.40	4.89	465,700
9/9/2009	+2.10 / +5.43%	39.50	40.80	38.50	40.80	40.80	4.70	296,700
9/8/2009	+1.60 / +4.31%	37.50	38.90	37.30	38.70	38.70	4.46	77,700
9/7/2009	+0.60 / +1.64%	36.30	37.40	36.30	37.10	37.10	4.28	104,400
9/4/2009	-0.50 / -1.35%	36.80	37.10	36.00	36.50	36.50	4.21	123,200
9/3/2009	-0.40 / -1.07%	37.00	37.10	36.20	37.00	37.00	4.27	95,000
9/1/2009	-0.90 / -2.35%	38.50	38.50	37.20	37.40	37.40	4.31	94,000
8/31/2009	+0.30 / +0.79%	38.00	38.50	37.50	38.30	38.30	4.42	104,300
8/28/2009	+1.10 / +2.98%	37.20	38.00	37.00	38.00	38.00	4.38	86,100
8/27/2009	-0.70 / -1.86%	37.00	37.40	36.50	36.90	36.90	4.25	81,400
8/26/2009	+0.30 / +0.80%	36.00	37.60	36.00	37.60	37.60	4.33	114,000
8/25/2009	-1.60 / -4.11%	38.10	38.20	36.50	37.30	37.30	4.30	73,900
8/24/2009	+0.30 / +0.78%	41.50	41.50	38.00	38.90	38.90	4.48	34,000
8/21/2009	+0.30 / +0.78%	40.30	40.30	38.60	38.60	38.60	4.45	218,400
8/20/2009	+2.20 / +6.09%	36.60	38.30	36.20	38.30	38.30	4.42	321,600
8/19/2009	+0.90 / +2.56%	36.20	36.90	35.40	36.10	36.10	4.16	56,600
8/18/2009	-0.80 / -2.22%	35.10	36.00	35.00	35.20	35.20	4.06	46,200
8/17/2009	0.00 / 0.00%	36.00	36.10	35.00	36.00	36.00	4.15	59,700
8/14/2009	-0.10 / -0.28%	35.60	36.40	35.60	36.00	36.00	4.15	95,600
8/13/2009	-0.10 / -0.28%	37.00	38.00	35.90	36.10	36.10	4.16	97,200
8/12/2009	-0.70 / -1.90%	36.00	37.00	35.40	36.20	36.20	4.17	69,900
8/11/2009	+1.20 / +3.36%	35.50	37.00	34.00	36.90	36.90	4.25	95,200
8/10/2009	+1.90 / +5.62%	33.80	35.70	33.60	35.70	35.70	4.12	154,600
8/7/2009	+0.80 / +2.42%	33.00	34.00	33.00	33.80	33.80	3.90	128,200
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

<<Previous 30 days Next 30 days>>

CDC News

29/04	CDC: Change in personnel
28/04	CDC: BOD resolution dated April 26, 2025
23/04	CDC: Notification Affiliated person trade
04/04	CDC: Reminder of information disclosure
03/04	CDC: Change in personnel