|
Closing price on 4/5/2010
|
|
| Open |
35.50 |
| High |
37.00 |
| Low |
35.50 |
| Volume |
138,100 |
| Split-adjusted Price |
6.25 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2010
|
+1.90 / +5.41%
|
35.50
|
37.00
|
35.50
|
37.00
|
37.00
|
6.25
|
138,100
|
|
|
4/2/2010
|
-0.80 / -2.23%
|
35.30
|
35.50
|
35.10
|
35.10
|
35.10
|
5.93
|
49,500
|
|
|
4/1/2010
|
+1.20 / +3.46%
|
35.00
|
36.00
|
34.70
|
35.90
|
35.90
|
6.06
|
47,100
|
|
|
3/31/2010
|
-0.80 / -2.25%
|
35.10
|
36.00
|
34.70
|
34.70
|
34.70
|
5.86
|
34,400
|
|
|
3/30/2010
|
-0.50 / -1.39%
|
36.10
|
36.10
|
35.00
|
35.50
|
35.50
|
6.00
|
61,700
|
|
|
3/29/2010
|
+0.40 / +1.12%
|
36.00
|
36.50
|
35.90
|
36.00
|
36.00
|
6.08
|
102,000
|
|
|
3/26/2010
|
+0.20 / +0.56%
|
35.40
|
35.70
|
34.80
|
35.60
|
35.60
|
6.01
|
87,400
|
|
|
3/25/2010
|
-1.60 / -4.32%
|
36.10
|
36.50
|
34.90
|
35.40
|
35.40
|
5.98
|
84,200
|
|
|
3/24/2010
|
0.00 / 0.00%
|
38.50
|
38.50
|
37.00
|
37.00
|
37.00
|
6.25
|
59,700
|
|
|
3/23/2010
|
-0.50 / -1.33%
|
37.50
|
37.50
|
36.20
|
37.00
|
37.00
|
6.25
|
75,900
|
|
|
3/22/2010
|
-0.30 / -0.79%
|
38.00
|
38.50
|
36.90
|
37.50
|
37.50
|
6.33
|
52,300
|
|
|
3/19/2010
|
-0.40 / -1.05%
|
39.00
|
39.00
|
37.00
|
37.80
|
37.80
|
6.38
|
108,000
|
|
|
3/18/2010
|
+1.90 / +5.23%
|
36.70
|
38.50
|
36.30
|
38.20
|
38.20
|
6.45
|
127,500
|
|
|
3/17/2010
|
-1.60 / -4.22%
|
38.40
|
38.50
|
35.90
|
36.30
|
36.30
|
6.13
|
172,400
|
|
|
3/16/2010
|
-2.60 / -6.42%
|
38.00
|
41.00
|
37.80
|
37.90
|
37.90
|
6.40
|
212,200
|
|
|
3/15/2010
|
+1.60 / +4.11%
|
40.50
|
40.70
|
40.00
|
40.50
|
40.50
|
6.84
|
341,600
|
|
|
3/12/2010
|
+2.20 / +5.99%
|
36.90
|
38.90
|
36.60
|
38.90
|
38.90
|
6.57
|
228,800
|
|
|
3/11/2010
|
+1.90 / +5.46%
|
35.50
|
37.20
|
35.50
|
36.70
|
36.70
|
6.20
|
147,700
|
|
|
3/10/2010
|
-1.00 / -2.79%
|
35.50
|
35.80
|
34.80
|
34.80
|
34.80
|
5.88
|
63,600
|
|
|
3/9/2010
|
-0.60 / -1.65%
|
36.60
|
36.60
|
34.20
|
35.80
|
35.80
|
6.05
|
60,000
|
|
|
3/8/2010
|
+0.50 / +1.39%
|
36.50
|
37.10
|
36.00
|
36.40
|
36.40
|
6.15
|
115,100
|
|
|
3/5/2010
|
+0.40 / +1.13%
|
36.00
|
36.50
|
34.50
|
35.90
|
35.90
|
6.06
|
104,000
|
|
|
3/4/2010
|
-1.30 / -3.53%
|
36.90
|
37.00
|
35.00
|
35.50
|
35.50
|
6.00
|
57,700
|
|
|
3/3/2010
|
+1.90 / +5.44%
|
34.50
|
37.00
|
34.50
|
36.80
|
36.80
|
6.22
|
109,600
|
|
|
3/2/2010
|
+1.90 / +5.76%
|
34.90
|
35.00
|
34.10
|
34.90
|
34.90
|
5.89
|
213,600
|
|
|
3/1/2010
|
+2.00 / +6.45%
|
31.60
|
33.00
|
31.60
|
33.00
|
33.00
|
5.57
|
129,200
|
|
|
2/26/2010
|
+0.30 / +0.98%
|
30.90
|
31.50
|
30.70
|
31.00
|
31.00
|
5.24
|
56,200
|
|
|
2/25/2010
|
-0.20 / -0.65%
|
31.00
|
31.40
|
30.50
|
30.70
|
30.70
|
5.18
|
25,000
|
|
|
2/24/2010
|
+0.40 / +1.31%
|
30.00
|
31.00
|
29.60
|
30.90
|
30.90
|
5.22
|
35,100
|
|
|
2/23/2010
|
-1.70 / -5.28%
|
31.50
|
31.50
|
30.50
|
30.50
|
30.50
|
5.15
|
31,500
|
|
|