|
Closing price on 11/16/2009
|
|
| Open |
65.00 |
| High |
67.00 |
| Low |
65.00 |
| Volume |
175,100 |
| Split-adjusted Price |
11.98 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2009
|
+2.20 / +3.45%
|
65.00
|
67.00
|
65.00
|
66.00
|
66.00
|
11.98
|
175,100
|
|
|
11/13/2009
|
+3.20 / +5.28%
|
62.00
|
63.80
|
60.00
|
63.80
|
63.80
|
11.58
|
124,800
|
|
|
11/12/2009
|
+2.80 / +4.84%
|
60.60
|
60.60
|
57.00
|
60.60
|
60.60
|
11.00
|
218,600
|
|
|
11/11/2009
|
-1.70 / -2.86%
|
57.50
|
59.50
|
55.70
|
57.80
|
57.80
|
10.49
|
238,100
|
|
|
11/10/2009
|
-4.20 / -6.59%
|
63.90
|
63.90
|
59.50
|
59.50
|
59.50
|
10.80
|
186,800
|
|
|
11/9/2009
|
-2.00 / -3.04%
|
66.00
|
66.00
|
63.70
|
63.70
|
63.70
|
11.57
|
37,000
|
|
|
11/6/2009
|
-0.70 / -1.05%
|
69.60
|
69.60
|
65.00
|
65.70
|
65.70
|
11.93
|
183,600
|
|
|
11/5/2009
|
+3.60 / +5.73%
|
63.20
|
66.40
|
62.10
|
66.40
|
66.40
|
12.06
|
198,400
|
|
|
11/4/2009
|
-3.10 / -4.70%
|
61.60
|
66.00
|
61.60
|
62.80
|
62.80
|
11.40
|
214,600
|
|
|
11/3/2009
|
-4.90 / -6.92%
|
69.00
|
69.00
|
65.90
|
65.90
|
65.90
|
11.97
|
85,600
|
|
|
11/2/2009
|
-5.60 / -7.33%
|
70.80
|
75.00
|
70.80
|
70.80
|
70.80
|
12.85
|
35,700
|
|
|
10/30/2009
|
+1.60 / +2.14%
|
75.00
|
78.30
|
73.20
|
76.40
|
76.40
|
13.87
|
153,900
|
|
|
10/29/2009
|
-3.90 / -4.96%
|
75.00
|
75.00
|
72.90
|
74.80
|
74.80
|
13.58
|
122,500
|
|
|
10/28/2009
|
+3.20 / +4.24%
|
74.00
|
79.20
|
74.00
|
78.70
|
78.70
|
14.29
|
222,700
|
|
|
10/27/2009
|
-2.10 / -2.71%
|
75.00
|
77.00
|
73.80
|
75.50
|
75.50
|
13.71
|
176,200
|
|
|
10/26/2009
|
-3.40 / -4.20%
|
78.00
|
83.80
|
77.60
|
77.60
|
77.60
|
14.09
|
273,700
|
|
|
10/23/2009
|
-6.50 / -7.43%
|
85.00
|
86.50
|
79.50
|
81.00
|
81.00
|
14.71
|
334,400
|
|
|
10/22/2009
|
+3.70 / +4.42%
|
89.60
|
89.60
|
80.10
|
87.50
|
87.50
|
15.89
|
322,500
|
|
|
10/21/2009
|
+5.40 / +6.89%
|
83.80
|
83.80
|
83.10
|
83.80
|
83.80
|
15.22
|
249,400
|
|
|
10/20/2009
|
+5.00 / +6.81%
|
78.40
|
78.40
|
78.40
|
78.40
|
78.40
|
14.23
|
202,700
|
|
|
10/19/2009
|
+3.60 / +5.16%
|
70.00
|
73.40
|
70.00
|
73.40
|
73.40
|
13.33
|
113,900
|
|
|
10/16/2009
|
+3.80 / +5.76%
|
68.50
|
69.80
|
65.50
|
69.80
|
69.80
|
12.67
|
208,500
|
|
|
10/15/2009
|
+2.50 / +3.94%
|
64.00
|
66.50
|
64.00
|
66.00
|
66.00
|
11.98
|
155,800
|
|
|
10/14/2009
|
+1.90 / +3.08%
|
60.60
|
65.00
|
60.60
|
63.50
|
63.50
|
11.53
|
139,600
|
|
|
10/13/2009
|
-3.00 / -4.64%
|
67.00
|
67.00
|
61.60
|
61.60
|
61.60
|
11.18
|
99,700
|
|
|
10/12/2009
|
+4.00 / +6.60%
|
64.60
|
64.60
|
64.00
|
64.60
|
64.60
|
11.73
|
115,800
|
|
|
10/9/2009
|
+3.60 / +6.32%
|
59.50
|
60.60
|
59.00
|
60.60
|
60.60
|
11.00
|
234,800
|
|
|
10/8/2009
|
+2.70 / +4.97%
|
55.50
|
58.00
|
54.50
|
57.00
|
57.00
|
10.35
|
142,400
|
|
|
10/7/2009
|
+0.70 / +1.31%
|
55.00
|
55.00
|
53.20
|
54.30
|
54.30
|
9.86
|
35,900
|
|
|
10/6/2009
|
+1.10 / +2.10%
|
55.00
|
55.00
|
52.00
|
53.60
|
53.60
|
9.73
|
12,700
|
|
|