|
Closing price on 9/23/2010
|
|
| Open |
31.00 |
| High |
31.00 |
| Low |
29.50 |
| Volume |
155,180 |
| Split-adjusted Price |
5.11 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2010
|
-1.50 / -4.84%
|
31.00
|
31.00
|
29.50
|
29.50
|
29.50
|
5.11
|
155,180
|
|
|
9/22/2010
|
-1.00 / -3.13%
|
32.00
|
32.00
|
31.00
|
31.00
|
31.00
|
5.37
|
129,130
|
|
|
9/21/2010
|
-0.10 / -0.31%
|
32.10
|
33.00
|
31.20
|
32.00
|
32.00
|
5.55
|
100,810
|
|
|
9/20/2010
|
+1.40 / +4.56%
|
31.80
|
32.20
|
31.00
|
32.10
|
32.10
|
5.56
|
127,800
|
|
|
9/17/2010
|
+1.30 / +4.42%
|
29.40
|
30.70
|
29.40
|
30.70
|
30.70
|
5.32
|
119,850
|
|
|
9/16/2010
|
-0.50 / -1.67%
|
29.00
|
30.00
|
29.00
|
29.40
|
29.40
|
5.10
|
22,840
|
|
|
9/15/2010
|
0.00 / 0.00%
|
29.90
|
30.50
|
29.30
|
29.90
|
29.90
|
5.18
|
61,060
|
|
|
9/14/2010
|
+1.40 / +4.91%
|
29.90
|
29.90
|
28.60
|
29.90
|
29.90
|
5.18
|
228,930
|
|
|
9/13/2010
|
+0.80 / +2.89%
|
32.00
|
32.00
|
28.10
|
28.50
|
28.50
|
4.94
|
226,300
|
|
|
8/30/2010
|
+0.60 / +2.21%
|
27.40
|
27.70
|
27.40
|
27.70
|
27.70
|
4.80
|
40,900
|
|
|
8/27/2010
|
+1.10 / +4.23%
|
25.60
|
27.20
|
24.80
|
27.10
|
27.10
|
4.70
|
152,700
|
|
|
8/26/2010
|
-0.60 / -2.26%
|
25.20
|
27.00
|
25.10
|
26.00
|
26.00
|
4.51
|
267,200
|
|
|
8/25/2010
|
-1.90 / -6.67%
|
28.00
|
28.00
|
26.60
|
26.60
|
26.60
|
4.61
|
119,200
|
|
|
8/24/2010
|
-1.50 / -5.00%
|
29.00
|
29.10
|
28.50
|
28.50
|
28.50
|
4.94
|
174,400
|
|
|
8/23/2010
|
-2.00 / -6.25%
|
32.20
|
32.20
|
30.00
|
30.00
|
30.00
|
5.20
|
67,500
|
|
|
8/20/2010
|
-1.40 / -4.19%
|
33.10
|
33.20
|
31.00
|
32.00
|
32.00
|
5.55
|
141,100
|
|
|
8/19/2010
|
+0.30 / +0.91%
|
33.00
|
33.50
|
33.00
|
33.40
|
33.40
|
5.79
|
118,600
|
|
|
8/18/2010
|
-1.30 / -3.78%
|
35.60
|
35.60
|
33.10
|
33.10
|
33.10
|
5.74
|
110,600
|
|
|
8/17/2010
|
-1.80 / -4.97%
|
36.10
|
36.10
|
34.00
|
34.40
|
34.40
|
5.96
|
121,100
|
|
|
8/16/2010
|
+1.70 / +4.93%
|
35.00
|
36.30
|
35.00
|
36.20
|
36.20
|
6.28
|
236,700
|
|
|
8/13/2010
|
+1.20 / +3.60%
|
33.90
|
35.60
|
33.00
|
34.50
|
34.50
|
5.98
|
174,900
|
|
|
8/12/2010
|
-2.80 / -7.76%
|
36.50
|
36.50
|
33.30
|
33.30
|
33.30
|
5.77
|
264,000
|
|
|
8/11/2010
|
+0.90 / +2.56%
|
35.50
|
36.20
|
34.70
|
36.10
|
36.10
|
6.26
|
133,800
|
|
|
8/10/2010
|
-1.00 / -2.76%
|
37.80
|
37.80
|
34.00
|
35.20
|
35.20
|
6.10
|
85,900
|
|
|
8/9/2010
|
-2.40 / -6.22%
|
39.00
|
39.00
|
36.00
|
36.20
|
36.20
|
6.28
|
130,700
|
|
|
8/6/2010
|
+0.10 / +0.26%
|
39.90
|
39.90
|
38.30
|
38.60
|
38.60
|
6.69
|
46,600
|
|
|
8/5/2010
|
+0.20 / +0.52%
|
40.00
|
40.00
|
36.50
|
38.50
|
38.50
|
6.67
|
105,200
|
|
|
8/4/2010
|
-1.80 / -4.49%
|
39.80
|
40.00
|
38.30
|
38.30
|
38.30
|
6.64
|
99,300
|
|
|
8/3/2010
|
-0.60 / -1.47%
|
41.50
|
41.50
|
40.00
|
40.10
|
40.10
|
6.95
|
84,600
|
|
|
8/2/2010
|
-0.70 / -1.69%
|
41.50
|
42.00
|
40.70
|
40.70
|
40.70
|
7.06
|
63,700
|
|
|