|
Closing price on 10/27/2010
|
|
| Open |
26.00 |
| High |
27.00 |
| Low |
25.80 |
| Volume |
15,500 |
| Split-adjusted Price |
5.41 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2010
|
-0.90 / -3.35%
|
26.00
|
27.00
|
25.80
|
26.00
|
26.00
|
5.41
|
15,500
|
|
|
10/26/2010
|
+1.20 / +4.67%
|
26.70
|
26.90
|
26.30
|
26.90
|
26.90
|
5.60
|
7,860
|
|
|
10/25/2010
|
+0.40 / +1.58%
|
25.10
|
25.80
|
25.00
|
25.70
|
25.70
|
5.35
|
37,580
|
|
|
10/22/2010
|
-0.70 / -2.69%
|
26.00
|
26.80
|
25.30
|
25.30
|
25.30
|
5.26
|
45,630
|
|
|
10/21/2010
|
-0.90 / -3.35%
|
26.90
|
27.00
|
26.00
|
26.00
|
26.00
|
5.41
|
28,050
|
|
|
10/20/2010
|
-1.40 / -4.95%
|
28.00
|
28.00
|
26.90
|
26.90
|
26.90
|
5.60
|
68,380
|
|
|
10/19/2010
|
-0.70 / -2.41%
|
28.60
|
29.00
|
27.80
|
28.30
|
28.30
|
5.89
|
42,950
|
|
|
10/18/2010
|
+0.30 / +1.05%
|
29.40
|
29.40
|
28.00
|
29.00
|
29.00
|
6.03
|
49,050
|
|
|
10/15/2010
|
+1.20 / +4.36%
|
27.80
|
28.70
|
27.50
|
28.70
|
28.70
|
5.97
|
66,560
|
|
|
10/14/2010
|
+0.30 / +1.10%
|
27.10
|
27.80
|
27.10
|
27.50
|
27.50
|
5.72
|
42,050
|
|
|
10/13/2010
|
-0.30 / -1.09%
|
27.20
|
27.70
|
27.00
|
27.20
|
27.20
|
5.66
|
79,300
|
|
|
10/12/2010
|
-0.60 / -2.14%
|
28.10
|
28.10
|
27.50
|
27.50
|
27.50
|
5.72
|
36,200
|
|
|
10/11/2010
|
0.00 / 0.00%
|
29.00
|
29.00
|
28.00
|
28.10
|
28.10
|
5.85
|
33,360
|
|
|
10/8/2010
|
-0.20 / -0.71%
|
28.00
|
28.90
|
28.00
|
28.10
|
28.10
|
5.85
|
52,060
|
|
|
10/7/2010
|
-1.30 / -4.39%
|
29.70
|
29.90
|
28.30
|
28.30
|
28.30
|
5.89
|
90,700
|
|
|
10/6/2010
|
+1.10 / +3.86%
|
29.00
|
29.60
|
28.20
|
29.60
|
29.60
|
6.16
|
40,100
|
|
|
10/5/2010
|
0.00 / 0.00%
|
27.20
|
28.50
|
27.20
|
28.50
|
28.50
|
5.93
|
34,440
|
|
|
10/4/2010
|
-1.40 / -4.68%
|
29.90
|
29.90
|
28.50
|
28.50
|
28.50
|
5.93
|
101,790
|
|
|
10/1/2010
|
-0.40 / -1.32%
|
30.60
|
30.60
|
29.90
|
29.90
|
29.90
|
6.22
|
48,890
|
|
|
9/30/2010
|
-0.60 / -1.94%
|
30.90
|
30.90
|
30.00
|
30.30
|
30.30
|
6.30
|
43,840
|
|
|
9/29/2010
|
-0.10 / -0.32%
|
31.00
|
31.30
|
29.70
|
30.90
|
30.90
|
6.43
|
95,990
|
|
|
9/28/2010
|
+1.40 / +4.73%
|
30.90
|
31.00
|
30.60
|
31.00
|
31.00
|
6.45
|
211,490
|
|
|
9/27/2010
|
-0.10 / -0.34%
|
29.60
|
30.40
|
29.60
|
29.60
|
29.60
|
6.16
|
71,030
|
|
|
9/24/2010
|
+0.20 / +0.68%
|
28.80
|
29.90
|
28.80
|
29.70
|
29.70
|
6.18
|
95,550
|
|
|
9/23/2010
|
-1.50 / -4.84%
|
31.00
|
31.00
|
29.50
|
29.50
|
29.50
|
6.14
|
155,180
|
|
|
9/22/2010
|
-1.00 / -3.13%
|
32.00
|
32.00
|
31.00
|
31.00
|
31.00
|
6.45
|
129,130
|
|
|
9/21/2010
|
-0.10 / -0.31%
|
32.10
|
33.00
|
31.20
|
32.00
|
32.00
|
6.66
|
100,810
|
|
|
9/20/2010
|
+1.40 / +4.56%
|
31.80
|
32.20
|
31.00
|
32.10
|
32.10
|
6.68
|
127,800
|
|
|
9/17/2010
|
+1.30 / +4.42%
|
29.40
|
30.70
|
29.40
|
30.70
|
30.70
|
6.39
|
119,850
|
|
|
9/16/2010
|
-0.50 / -1.67%
|
29.00
|
30.00
|
29.00
|
29.40
|
29.40
|
6.12
|
22,840
|
|
|