|
Closing price on 3/29/2011
|
|
| Open |
23.50 |
| High |
23.50 |
| Low |
22.00 |
| Volume |
11,370 |
| Split-adjusted Price |
6.06 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2011
|
-0.50 / -2.20%
|
23.50
|
23.50
|
22.00
|
22.20
|
22.20
|
6.06
|
11,370
|
|
|
3/28/2011
|
0.00 / 0.00%
|
22.60
|
23.50
|
22.60
|
22.70
|
22.70
|
6.20
|
6,210
|
|
|
3/25/2011
|
-0.70 / -2.99%
|
23.10
|
23.10
|
22.70
|
22.70
|
22.70
|
6.20
|
14,700
|
|
|
3/24/2011
|
-0.20 / -0.85%
|
23.60
|
23.60
|
23.40
|
23.40
|
23.40
|
6.39
|
12,130
|
|
|
3/23/2011
|
-0.50 / -2.07%
|
23.70
|
24.00
|
23.50
|
23.60
|
23.60
|
6.44
|
16,610
|
|
|
3/22/2011
|
-0.50 / -2.03%
|
24.60
|
25.20
|
24.10
|
24.10
|
24.10
|
6.58
|
22,360
|
|
|
3/21/2011
|
-0.70 / -2.77%
|
24.70
|
25.20
|
24.60
|
24.60
|
24.60
|
6.72
|
9,640
|
|
|
3/18/2011
|
+1.10 / +4.55%
|
23.40
|
25.40
|
23.40
|
25.30
|
25.30
|
6.91
|
144,060
|
|
|
3/17/2011
|
+0.60 / +2.54%
|
23.90
|
24.20
|
23.80
|
24.20
|
24.20
|
6.61
|
25,430
|
|
|
3/16/2011
|
+0.20 / +0.85%
|
23.50
|
23.80
|
23.50
|
23.60
|
23.60
|
6.44
|
24,180
|
|
|
3/15/2011
|
+0.50 / +2.18%
|
22.80
|
23.40
|
22.80
|
23.40
|
23.40
|
6.39
|
1,640
|
|
|
3/14/2011
|
-0.50 / -2.14%
|
24.00
|
24.00
|
22.90
|
22.90
|
22.90
|
6.25
|
41,120
|
|
|
3/11/2011
|
+1.10 / +4.93%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
6.39
|
15,510
|
|
|
3/10/2011
|
+1.00 / +4.69%
|
22.30
|
22.30
|
22.20
|
22.30
|
22.30
|
6.09
|
24,190
|
|
|
3/9/2011
|
-1.00 / -4.48%
|
21.50
|
22.30
|
21.30
|
21.30
|
21.30
|
5.82
|
30,160
|
|
|
3/8/2011
|
-0.50 / -2.19%
|
22.80
|
23.20
|
22.20
|
22.30
|
22.30
|
6.09
|
16,330
|
|
|
3/7/2011
|
+0.40 / +1.79%
|
22.60
|
22.80
|
21.50
|
22.80
|
22.80
|
6.22
|
1,020
|
|
|
3/4/2011
|
+0.30 / +1.36%
|
22.10
|
22.50
|
22.10
|
22.40
|
22.40
|
6.12
|
24,600
|
|
|
3/3/2011
|
-0.90 / -3.91%
|
22.00
|
23.30
|
21.90
|
22.10
|
22.10
|
6.03
|
56,380
|
|
|
3/2/2011
|
-1.20 / -4.96%
|
23.10
|
23.80
|
23.00
|
23.00
|
23.00
|
6.28
|
122,430
|
|
|
3/1/2011
|
+0.30 / +1.26%
|
24.50
|
24.50
|
23.40
|
24.20
|
24.20
|
6.61
|
103,900
|
|
|
2/28/2011
|
-0.90 / -3.63%
|
24.40
|
24.80
|
23.90
|
23.90
|
23.90
|
6.53
|
137,340
|
|
|
2/25/2011
|
0.00 / 0.00%
|
24.30
|
24.90
|
24.20
|
24.80
|
24.80
|
6.77
|
55,220
|
|
|
2/24/2011
|
0.00 / 0.00%
|
24.20
|
24.80
|
23.90
|
24.80
|
24.80
|
6.77
|
51,020
|
|
|
2/23/2011
|
-0.10 / -0.40%
|
25.30
|
25.50
|
24.60
|
24.80
|
24.80
|
6.77
|
46,960
|
|
|
2/22/2011
|
-0.10 / -0.40%
|
23.90
|
25.90
|
23.80
|
24.90
|
24.90
|
6.80
|
146,220
|
|
|
2/21/2011
|
-1.30 / -4.94%
|
25.70
|
25.70
|
25.00
|
25.00
|
25.00
|
6.83
|
34,910
|
|
|
2/18/2011
|
+0.60 / +2.33%
|
25.20
|
26.30
|
25.20
|
26.30
|
26.30
|
7.18
|
35,390
|
|
|
2/17/2011
|
-0.50 / -1.91%
|
26.30
|
26.30
|
25.60
|
25.70
|
25.70
|
7.02
|
49,510
|
|
|
2/16/2011
|
+1.20 / +4.80%
|
25.00
|
26.20
|
24.90
|
26.20
|
26.20
|
7.15
|
420,280
|
|
|