|
Closing price on 5/19/2009
|
|
| Open |
31.70 |
| High |
31.70 |
| Low |
30.00 |
| Volume |
176,200 |
| Split-adjusted Price |
5.76 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2009
|
+1.90 / +6.38%
|
31.70
|
31.70
|
30.00
|
31.70
|
31.70
|
5.76
|
176,200
|
|
|
5/18/2009
|
+1.90 / +6.81%
|
29.80
|
29.80
|
28.60
|
29.80
|
29.80
|
5.41
|
222,700
|
|
|
5/15/2009
|
+1.60 / +6.08%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
5.07
|
125,800
|
|
|
5/14/2009
|
+1.00 / +3.95%
|
24.60
|
26.30
|
24.60
|
26.30
|
26.30
|
4.78
|
143,000
|
|
|
5/13/2009
|
+0.90 / +3.69%
|
24.00
|
25.30
|
23.80
|
25.30
|
25.30
|
4.59
|
71,600
|
|
|
5/12/2009
|
+1.10 / +4.72%
|
22.60
|
24.50
|
22.30
|
24.40
|
24.40
|
4.43
|
55,800
|
|
|
5/11/2009
|
-0.70 / -2.92%
|
24.90
|
24.90
|
23.20
|
23.30
|
23.30
|
4.23
|
53,800
|
|
|
5/8/2009
|
-0.90 / -3.61%
|
23.50
|
24.70
|
23.10
|
24.00
|
24.00
|
4.36
|
27,000
|
|
|
5/7/2009
|
+1.30 / +5.51%
|
24.00
|
25.60
|
24.00
|
24.90
|
24.90
|
4.52
|
34,400
|
|
|
5/6/2009
|
-1.10 / -4.45%
|
25.50
|
25.50
|
23.60
|
23.60
|
23.60
|
4.28
|
39,000
|
|
|
5/5/2009
|
+0.90 / +3.78%
|
25.40
|
25.40
|
24.00
|
24.70
|
24.70
|
4.48
|
171,700
|
|
|
5/4/2009
|
+1.20 / +5.31%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
4.32
|
11,700
|
|
|
4/29/2009
|
+0.30 / +1.35%
|
22.00
|
22.80
|
21.80
|
22.60
|
22.60
|
4.10
|
22,600
|
|
|
4/28/2009
|
+0.80 / +3.72%
|
22.00
|
22.30
|
21.20
|
22.30
|
22.30
|
4.05
|
15,000
|
|
|
4/27/2009
|
+1.50 / +7.50%
|
21.50
|
21.50
|
20.80
|
21.50
|
21.50
|
3.90
|
29,100
|
|
|
4/24/2009
|
-0.70 / -3.38%
|
20.60
|
20.60
|
19.70
|
20.00
|
20.00
|
3.63
|
19,700
|
|
|
4/23/2009
|
-1.40 / -6.33%
|
21.00
|
21.20
|
20.70
|
20.70
|
20.70
|
3.76
|
33,900
|
|
|
4/22/2009
|
+1.10 / +5.24%
|
21.50
|
22.40
|
21.50
|
22.10
|
22.10
|
4.01
|
23,900
|
|
|
4/21/2009
|
-1.50 / -6.67%
|
21.00
|
21.20
|
21.00
|
21.00
|
21.00
|
3.81
|
88,200
|
|
|
4/20/2009
|
-1.50 / -6.25%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
4.09
|
2,500
|
|
|
4/17/2009
|
-1.60 / -6.25%
|
26.00
|
26.00
|
24.00
|
24.00
|
24.00
|
4.36
|
24,400
|
|
|
4/16/2009
|
+0.10 / +0.39%
|
25.70
|
27.10
|
25.00
|
25.60
|
25.60
|
4.65
|
38,900
|
|
|
4/15/2009
|
-1.50 / -5.56%
|
26.30
|
26.30
|
25.50
|
25.50
|
25.50
|
4.63
|
34,100
|
|
|
4/14/2009
|
+0.20 / +0.75%
|
28.00
|
28.50
|
26.70
|
27.00
|
27.00
|
4.90
|
50,500
|
|
|
4/13/2009
|
+1.60 / +6.35%
|
26.60
|
26.80
|
26.20
|
26.80
|
26.80
|
4.87
|
40,300
|
|
|
4/10/2009
|
+1.70 / +7.23%
|
24.50
|
25.20
|
24.50
|
25.20
|
25.20
|
4.58
|
72,800
|
|
|
4/9/2009
|
+0.40 / +1.73%
|
23.60
|
23.70
|
22.60
|
23.50
|
23.50
|
4.27
|
44,500
|
|
|
4/8/2009
|
-1.50 / -6.10%
|
25.20
|
25.20
|
22.80
|
23.10
|
23.10
|
4.19
|
63,700
|
|
|
4/7/2009
|
+1.60 / +6.96%
|
24.30
|
24.60
|
23.00
|
24.60
|
24.60
|
4.47
|
57,100
|
|
|
4/3/2009
|
+1.30 / +5.99%
|
23.00
|
23.00
|
22.90
|
23.00
|
23.00
|
4.18
|
46,700
|
|
|