|
Closing price on 8/16/2010
|
|
| Open |
35.00 |
| High |
36.30 |
| Low |
35.00 |
| Volume |
236,700 |
| Split-adjusted Price |
7.53 |
|
|
CDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2010
|
+1.70 / +4.93%
|
35.00
|
36.30
|
35.00
|
36.20
|
36.20
|
7.53
|
236,700
|
|
|
8/13/2010
|
+1.20 / +3.60%
|
33.90
|
35.60
|
33.00
|
34.50
|
34.50
|
7.18
|
174,900
|
|
|
8/12/2010
|
-2.80 / -7.76%
|
36.50
|
36.50
|
33.30
|
33.30
|
33.30
|
6.93
|
264,000
|
|
|
8/11/2010
|
+0.90 / +2.56%
|
35.50
|
36.20
|
34.70
|
36.10
|
36.10
|
7.51
|
133,800
|
|
|
8/10/2010
|
-1.00 / -2.76%
|
37.80
|
37.80
|
34.00
|
35.20
|
35.20
|
7.32
|
85,900
|
|
|
8/9/2010
|
-2.40 / -6.22%
|
39.00
|
39.00
|
36.00
|
36.20
|
36.20
|
7.53
|
130,700
|
|
|
8/6/2010
|
+0.10 / +0.26%
|
39.90
|
39.90
|
38.30
|
38.60
|
38.60
|
8.03
|
46,600
|
|
|
8/5/2010
|
+0.20 / +0.52%
|
40.00
|
40.00
|
36.50
|
38.50
|
38.50
|
8.01
|
105,200
|
|
|
8/4/2010
|
-1.80 / -4.49%
|
39.80
|
40.00
|
38.30
|
38.30
|
38.30
|
7.97
|
99,300
|
|
|
8/3/2010
|
-0.60 / -1.47%
|
41.50
|
41.50
|
40.00
|
40.10
|
40.10
|
8.34
|
84,600
|
|
|
8/2/2010
|
-0.70 / -1.69%
|
41.50
|
42.00
|
40.70
|
40.70
|
40.70
|
8.47
|
63,700
|
|
|
7/30/2010
|
+0.40 / +0.98%
|
40.00
|
42.00
|
40.00
|
41.40
|
41.40
|
8.61
|
89,700
|
|
|
7/29/2010
|
+0.10 / +0.24%
|
40.10
|
41.00
|
40.00
|
41.00
|
41.00
|
8.53
|
104,500
|
|
|
7/28/2010
|
-0.90 / -2.15%
|
42.00
|
42.20
|
40.70
|
40.90
|
40.90
|
8.51
|
97,700
|
|
|
7/27/2010
|
-1.00 / -2.34%
|
42.00
|
43.20
|
41.70
|
41.80
|
41.80
|
8.70
|
125,400
|
|
|
7/26/2010
|
-0.20 / -0.47%
|
43.00
|
43.00
|
40.50
|
42.80
|
42.80
|
8.90
|
142,300
|
|
|
7/23/2010
|
+0.70 / +1.65%
|
44.00
|
44.20
|
42.30
|
43.00
|
43.00
|
8.94
|
114,500
|
|
|
7/22/2010
|
+1.70 / +4.19%
|
39.50
|
43.40
|
39.50
|
42.30
|
42.30
|
8.80
|
439,100
|
|
|
7/21/2010
|
-0.90 / -2.17%
|
42.00
|
42.00
|
39.90
|
40.60
|
40.60
|
8.45
|
161,500
|
|
|
7/20/2010
|
+1.10 / +2.72%
|
40.40
|
42.30
|
40.40
|
41.50
|
41.50
|
8.63
|
199,000
|
|
|
7/19/2010
|
+0.40 / +1.00%
|
40.90
|
41.00
|
40.10
|
40.40
|
40.40
|
8.40
|
120,500
|
|
|
7/16/2010
|
-0.90 / -2.20%
|
41.00
|
41.00
|
40.00
|
40.00
|
40.00
|
8.32
|
149,900
|
|
|
7/15/2010
|
-1.30 / -3.08%
|
41.00
|
43.00
|
40.50
|
40.90
|
40.90
|
8.51
|
133,700
|
|
|
7/14/2010
|
-1.00 / -2.31%
|
46.10
|
46.10
|
41.30
|
42.20
|
42.20
|
8.78
|
171,300
|
|
|
7/13/2010
|
+2.00 / +4.85%
|
42.90
|
43.20
|
42.70
|
43.20
|
43.20
|
8.99
|
156,700
|
|
|
7/12/2010
|
+2.10 / +5.37%
|
39.50
|
41.40
|
39.00
|
41.20
|
41.20
|
8.57
|
516,900
|
|
|
7/9/2010
|
+1.70 / +4.55%
|
37.50
|
39.10
|
37.50
|
39.10
|
39.10
|
8.13
|
179,300
|
|
|
7/8/2010
|
-0.20 / -0.53%
|
39.00
|
39.00
|
37.20
|
37.40
|
37.40
|
7.78
|
64,600
|
|
|
7/7/2010
|
-0.40 / -1.05%
|
39.00
|
39.80
|
37.50
|
37.60
|
37.60
|
7.82
|
74,000
|
|
|
7/6/2010
|
+1.00 / +2.70%
|
37.60
|
39.60
|
37.20
|
38.00
|
38.00
|
7.90
|
165,300
|
|
|