|
Closing price on 6/16/2009
|
|
| Open |
37.00 |
| High |
37.20 |
| Low |
36.90 |
| Volume |
63,200 |
| Split-adjusted Price |
4.25 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2009
|
-2.70 / -6.82%
|
37.00
|
37.20
|
36.90
|
36.90
|
36.90
|
4.25
|
63,200
|
|
|
6/15/2009
|
-1.70 / -4.12%
|
42.50
|
43.00
|
39.60
|
39.60
|
39.60
|
4.57
|
163,500
|
|
|
6/12/2009
|
-1.70 / -3.95%
|
45.00
|
45.00
|
40.00
|
41.30
|
41.30
|
4.76
|
201,400
|
|
|
6/11/2009
|
+2.00 / +4.88%
|
40.00
|
43.10
|
40.00
|
43.00
|
43.00
|
4.96
|
183,500
|
|
|
6/10/2009
|
0.00 / 0.00%
|
44.80
|
44.80
|
39.00
|
41.00
|
41.00
|
4.73
|
276,700
|
|
|
6/9/2009
|
-2.70 / -6.18%
|
45.80
|
45.80
|
40.70
|
41.00
|
41.00
|
4.73
|
210,800
|
|
|
6/8/2009
|
+2.80 / +6.85%
|
43.70
|
43.70
|
43.10
|
43.70
|
43.70
|
5.04
|
581,300
|
|
|
6/5/2009
|
+2.60 / +6.79%
|
40.90
|
40.90
|
40.90
|
40.90
|
40.90
|
4.71
|
177,600
|
|
|
6/4/2009
|
+2.50 / +6.98%
|
38.30
|
38.30
|
38.30
|
38.30
|
38.30
|
4.42
|
16,000
|
|
|
6/3/2009
|
+2.30 / +6.87%
|
35.80
|
35.80
|
35.80
|
35.80
|
35.80
|
4.13
|
149,000
|
|
|
6/2/2009
|
+1.80 / +5.68%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
3.86
|
10,600
|
|
|
6/1/2009
|
+1.60 / +5.32%
|
30.50
|
31.70
|
30.50
|
31.70
|
31.70
|
3.65
|
69,200
|
|
|
5/29/2009
|
0.00 / 0.00%
|
30.10
|
30.80
|
28.80
|
30.10
|
30.10
|
3.47
|
67,300
|
|
|
5/28/2009
|
-1.90 / -5.94%
|
30.20
|
31.30
|
30.00
|
30.10
|
30.10
|
3.47
|
96,400
|
|
|
5/27/2009
|
-0.50 / -1.54%
|
35.30
|
35.50
|
31.00
|
32.00
|
32.00
|
3.69
|
134,500
|
|
|
5/26/2009
|
+0.30 / +0.93%
|
34.20
|
34.20
|
32.00
|
32.50
|
32.50
|
3.75
|
126,500
|
|
|
5/25/2009
|
+2.10 / +6.98%
|
30.00
|
32.20
|
30.00
|
32.20
|
32.20
|
3.71
|
134,500
|
|
|
5/22/2009
|
-2.00 / -6.23%
|
31.50
|
31.50
|
30.10
|
30.10
|
30.10
|
3.47
|
95,300
|
|
|
5/21/2009
|
-0.90 / -2.73%
|
32.00
|
33.00
|
30.80
|
32.10
|
32.10
|
3.70
|
128,300
|
|
|
5/20/2009
|
+1.30 / +4.10%
|
33.10
|
33.10
|
30.00
|
33.00
|
33.00
|
3.80
|
133,700
|
|
|
5/19/2009
|
+1.90 / +6.38%
|
31.70
|
31.70
|
30.00
|
31.70
|
31.70
|
3.65
|
176,200
|
|
|
5/18/2009
|
+1.90 / +6.81%
|
29.80
|
29.80
|
28.60
|
29.80
|
29.80
|
3.44
|
222,700
|
|
|
5/15/2009
|
+1.60 / +6.08%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
3.22
|
125,800
|
|
|
5/14/2009
|
+1.00 / +3.95%
|
24.60
|
26.30
|
24.60
|
26.30
|
26.30
|
3.03
|
143,000
|
|
|
5/13/2009
|
+0.90 / +3.69%
|
24.00
|
25.30
|
23.80
|
25.30
|
25.30
|
2.92
|
71,600
|
|
|
5/12/2009
|
+1.10 / +4.72%
|
22.60
|
24.50
|
22.30
|
24.40
|
24.40
|
2.81
|
55,800
|
|
|
5/11/2009
|
-0.70 / -2.92%
|
24.90
|
24.90
|
23.20
|
23.30
|
23.30
|
2.69
|
53,800
|
|
|
5/8/2009
|
-0.90 / -3.61%
|
23.50
|
24.70
|
23.10
|
24.00
|
24.00
|
2.77
|
27,000
|
|
|
5/7/2009
|
+1.30 / +5.51%
|
24.00
|
25.60
|
24.00
|
24.90
|
24.90
|
2.87
|
34,400
|
|
|
5/6/2009
|
-1.10 / -4.45%
|
25.50
|
25.50
|
23.60
|
23.60
|
23.60
|
2.72
|
39,000
|
|
|