|
Closing price on 3/17/2010
|
|
| Open |
38.40 |
| High |
38.50 |
| Low |
35.90 |
| Volume |
172,400 |
| Split-adjusted Price |
9.66 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2010
|
-1.60 / -4.22%
|
38.40
|
38.50
|
35.90
|
36.30
|
36.30
|
9.66
|
172,400
|
|
|
3/16/2010
|
-2.60 / -6.42%
|
38.00
|
41.00
|
37.80
|
37.90
|
37.90
|
10.08
|
212,200
|
|
|
3/15/2010
|
+1.60 / +4.11%
|
40.50
|
40.70
|
40.00
|
40.50
|
40.50
|
10.77
|
341,600
|
|
|
3/12/2010
|
+2.20 / +5.99%
|
36.90
|
38.90
|
36.60
|
38.90
|
38.90
|
10.35
|
228,800
|
|
|
3/11/2010
|
+1.90 / +5.46%
|
35.50
|
37.20
|
35.50
|
36.70
|
36.70
|
9.76
|
147,700
|
|
|
3/10/2010
|
-1.00 / -2.79%
|
35.50
|
35.80
|
34.80
|
34.80
|
34.80
|
9.26
|
63,600
|
|
|
3/9/2010
|
-0.60 / -1.65%
|
36.60
|
36.60
|
34.20
|
35.80
|
35.80
|
9.52
|
60,000
|
|
|
3/8/2010
|
+0.50 / +1.39%
|
36.50
|
37.10
|
36.00
|
36.40
|
36.40
|
9.68
|
115,100
|
|
|
3/5/2010
|
+0.40 / +1.13%
|
36.00
|
36.50
|
34.50
|
35.90
|
35.90
|
9.55
|
104,000
|
|
|
3/4/2010
|
-1.30 / -3.53%
|
36.90
|
37.00
|
35.00
|
35.50
|
35.50
|
9.44
|
57,700
|
|
|
3/3/2010
|
+1.90 / +5.44%
|
34.50
|
37.00
|
34.50
|
36.80
|
36.80
|
9.79
|
109,600
|
|
|
3/2/2010
|
+1.90 / +5.76%
|
34.90
|
35.00
|
34.10
|
34.90
|
34.90
|
9.28
|
213,600
|
|
|
3/1/2010
|
+2.00 / +6.45%
|
31.60
|
33.00
|
31.60
|
33.00
|
33.00
|
8.78
|
129,200
|
|
|
2/26/2010
|
+0.30 / +0.98%
|
30.90
|
31.50
|
30.70
|
31.00
|
31.00
|
8.25
|
56,200
|
|
|
2/25/2010
|
-0.20 / -0.65%
|
31.00
|
31.40
|
30.50
|
30.70
|
30.70
|
8.17
|
25,000
|
|
|
2/24/2010
|
+0.40 / +1.31%
|
30.00
|
31.00
|
29.60
|
30.90
|
30.90
|
8.22
|
35,100
|
|
|
2/23/2010
|
-1.70 / -5.28%
|
31.50
|
31.50
|
30.50
|
30.50
|
30.50
|
8.11
|
31,500
|
|
|
2/22/2010
|
+0.20 / +0.63%
|
33.30
|
33.30
|
31.60
|
32.20
|
32.20
|
8.57
|
25,100
|
|
|
2/12/2010
|
+0.60 / +1.91%
|
31.80
|
32.30
|
31.50
|
32.00
|
32.00
|
8.51
|
16,500
|
|
|
2/11/2010
|
+0.90 / +2.95%
|
31.00
|
31.70
|
30.90
|
31.40
|
31.40
|
8.35
|
28,700
|
|
|
2/10/2010
|
+0.70 / +2.35%
|
30.40
|
31.00
|
30.40
|
30.50
|
30.50
|
8.11
|
20,500
|
|
|
2/9/2010
|
-1.80 / -5.70%
|
31.00
|
31.20
|
29.70
|
29.80
|
29.80
|
7.93
|
55,300
|
|
|
2/8/2010
|
-0.10 / -0.32%
|
33.80
|
33.80
|
31.00
|
31.60
|
31.60
|
8.41
|
12,200
|
|
|
2/5/2010
|
-1.30 / -3.94%
|
33.40
|
33.50
|
31.50
|
31.70
|
31.70
|
8.43
|
54,200
|
|
|
2/4/2010
|
+0.70 / +2.17%
|
32.50
|
34.00
|
32.50
|
33.00
|
33.00
|
8.78
|
72,100
|
|
|
2/3/2010
|
+0.30 / +0.94%
|
32.20
|
32.50
|
31.70
|
32.30
|
32.30
|
8.59
|
36,600
|
|
|
2/2/2010
|
-0.50 / -1.54%
|
34.00
|
34.00
|
31.70
|
32.00
|
32.00
|
8.51
|
44,900
|
|
|
2/1/2010
|
+0.50 / +1.56%
|
32.30
|
33.10
|
31.90
|
32.50
|
32.50
|
8.65
|
51,600
|
|
|
1/29/2010
|
+0.10 / +0.31%
|
32.00
|
32.60
|
31.60
|
32.00
|
32.00
|
8.51
|
50,300
|
|
|
1/28/2010
|
-1.10 / -3.33%
|
31.80
|
33.00
|
31.80
|
31.90
|
31.90
|
8.49
|
51,000
|
|
|