|
Closing price on 6/1/2010
|
|
| Open |
39.70 |
| High |
40.10 |
| Low |
37.50 |
| Volume |
157,900 |
| Split-adjusted Price |
8.15 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2010
|
+0.40 / +1.03%
|
39.70
|
40.10
|
37.50
|
39.20
|
39.20
|
8.15
|
157,900
|
|
|
5/31/2010
|
-0.20 / -0.51%
|
38.00
|
40.00
|
38.00
|
38.80
|
38.80
|
8.07
|
121,900
|
|
|
5/28/2010
|
+2.10 / +5.69%
|
38.50
|
39.00
|
37.50
|
39.00
|
39.00
|
7.90
|
273,200
|
|
|
5/27/2010
|
-0.10 / -0.27%
|
37.20
|
37.20
|
35.40
|
36.90
|
36.90
|
7.48
|
111,700
|
|
|
5/26/2010
|
+1.70 / +4.82%
|
32.90
|
37.60
|
32.90
|
37.00
|
37.00
|
7.50
|
97,300
|
|
|
5/25/2010
|
+0.20 / +0.57%
|
36.90
|
36.90
|
34.50
|
35.30
|
35.30
|
7.15
|
119,900
|
|
|
5/24/2010
|
+1.80 / +5.41%
|
34.00
|
35.20
|
33.20
|
35.10
|
35.10
|
7.11
|
132,400
|
|
|
5/21/2010
|
-3.10 / -8.52%
|
35.70
|
35.70
|
33.30
|
33.30
|
33.30
|
6.75
|
223,800
|
|
|
5/20/2010
|
+0.50 / +1.39%
|
34.00
|
37.30
|
33.70
|
36.40
|
36.40
|
7.38
|
172,100
|
|
|
5/19/2010
|
-2.70 / -6.99%
|
38.60
|
38.60
|
35.90
|
35.90
|
35.90
|
7.28
|
301,700
|
|
|
5/18/2010
|
0.00 / 0.00%
|
38.90
|
39.50
|
37.90
|
38.60
|
38.60
|
7.82
|
157,100
|
|
|
5/17/2010
|
-1.90 / -4.69%
|
40.60
|
40.70
|
38.50
|
38.60
|
38.60
|
7.82
|
113,600
|
|
|
5/14/2010
|
+1.40 / +3.58%
|
39.90
|
40.80
|
39.30
|
40.50
|
40.50
|
8.21
|
86,700
|
|
|
5/13/2010
|
-1.20 / -2.98%
|
40.00
|
41.00
|
38.00
|
39.10
|
39.10
|
7.92
|
217,200
|
|
|
5/12/2010
|
-2.70 / -6.28%
|
42.50
|
42.50
|
40.30
|
40.30
|
40.30
|
8.17
|
398,700
|
|
|
5/11/2010
|
0.00 / 0.00%
|
45.20
|
45.50
|
42.70
|
43.00
|
43.00
|
8.71
|
133,500
|
|
|
5/10/2010
|
-2.00 / -4.44%
|
45.00
|
45.00
|
42.50
|
43.00
|
43.00
|
8.71
|
194,500
|
|
|
5/7/2010
|
-1.80 / -3.85%
|
46.50
|
49.00
|
44.30
|
45.00
|
45.00
|
9.12
|
286,400
|
|
|
5/6/2010
|
+3.10 / +7.09%
|
43.00
|
46.80
|
43.00
|
46.80
|
46.80
|
9.48
|
611,700
|
|
|
5/5/2010
|
-1.30 / -2.89%
|
47.00
|
47.00
|
43.50
|
43.70
|
43.70
|
8.86
|
178,200
|
|
|
5/4/2010
|
-0.80 / -1.75%
|
46.00
|
46.50
|
44.70
|
45.00
|
45.00
|
9.12
|
235,000
|
|
|
4/29/2010
|
+0.50 / +1.10%
|
45.30
|
47.00
|
45.00
|
45.80
|
45.80
|
9.28
|
266,200
|
|
|
4/28/2010
|
+1.50 / +3.42%
|
43.00
|
45.80
|
43.00
|
45.30
|
45.30
|
9.18
|
248,300
|
|
|
4/27/2010
|
+0.90 / +2.10%
|
43.00
|
45.00
|
43.00
|
43.80
|
43.80
|
8.88
|
194,600
|
|
|
4/26/2010
|
-1.60 / -3.60%
|
44.00
|
44.90
|
42.30
|
42.90
|
42.90
|
8.69
|
307,100
|
|
|
4/22/2010
|
-2.10 / -4.51%
|
47.00
|
47.70
|
43.50
|
44.50
|
44.50
|
9.02
|
426,000
|
|
|
4/21/2010
|
+2.50 / +5.67%
|
44.40
|
47.00
|
43.50
|
46.60
|
46.60
|
9.44
|
364,300
|
|
|
4/20/2010
|
-0.50 / -1.12%
|
46.00
|
46.00
|
43.00
|
44.10
|
44.10
|
8.94
|
345,800
|
|
|
4/19/2010
|
+2.30 / +5.44%
|
42.00
|
44.60
|
42.00
|
44.60
|
44.60
|
9.04
|
794,600
|
|
|
4/16/2010
|
+1.80 / +4.44%
|
41.50
|
42.30
|
40.50
|
42.30
|
42.30
|
8.57
|
602,300
|
|
|