|
Closing price on 5/13/2016
|
|
Open |
29.60 |
High |
29.70 |
Low |
29.50 |
Volume |
871,750 |
Split-adjusted Price |
20.30 |
|
|
CDO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/13/2016
|
+0.10 / +0.34%
|
29.60
|
29.70
|
29.50
|
29.70
|
29.62
|
20.30
|
871,750
|
|
5/12/2016
|
+0.20 / +0.68%
|
29.40
|
29.70
|
29.30
|
29.60
|
29.48
|
20.23
|
2,150,880
|
|
5/11/2016
|
0.00 / 0.00%
|
29.40
|
29.50
|
29.30
|
29.40
|
29.40
|
20.09
|
1,119,650
|
|
5/10/2016
|
0.00 / 0.00%
|
29.40
|
29.40
|
29.20
|
29.40
|
29.32
|
20.09
|
1,151,880
|
|
5/9/2016
|
0.00 / 0.00%
|
29.40
|
29.40
|
29.30
|
29.40
|
29.38
|
20.09
|
869,390
|
|
5/6/2016
|
0.00 / 0.00%
|
29.40
|
29.60
|
29.30
|
29.40
|
29.43
|
20.09
|
1,227,170
|
|
5/5/2016
|
0.00 / 0.00%
|
29.40
|
29.50
|
29.30
|
29.40
|
29.35
|
20.09
|
980,750
|
|
5/4/2016
|
0.00 / 0.00%
|
29.40
|
29.50
|
29.20
|
29.40
|
29.37
|
20.09
|
1,276,500
|
|
4/29/2016
|
0.00 / 0.00%
|
29.40
|
29.40
|
29.30
|
29.40
|
29.38
|
20.09
|
978,470
|
|
4/28/2016
|
0.00 / 0.00%
|
29.40
|
29.50
|
29.30
|
29.40
|
29.40
|
20.09
|
1,028,190
|
|
4/27/2016
|
-0.10 / -0.34%
|
29.50
|
29.50
|
29.30
|
29.40
|
29.44
|
20.09
|
1,175,570
|
|
4/26/2016
|
0.00 / 0.00%
|
29.50
|
29.60
|
29.40
|
29.50
|
29.51
|
20.16
|
808,440
|
|
4/25/2016
|
0.00 / 0.00%
|
29.50
|
29.60
|
29.30
|
29.50
|
29.46
|
20.16
|
1,070,680
|
|
4/22/2016
|
+0.10 / +0.34%
|
29.40
|
29.60
|
29.30
|
29.50
|
29.45
|
20.16
|
983,950
|
|
4/21/2016
|
0.00 / 0.00%
|
29.40
|
29.50
|
29.30
|
29.40
|
29.43
|
20.09
|
1,099,880
|
|
4/20/2016
|
0.00 / 0.00%
|
29.40
|
29.50
|
29.20
|
29.40
|
29.39
|
20.09
|
915,520
|
|
4/19/2016
|
+0.10 / +0.34%
|
29.30
|
29.50
|
29.10
|
29.40
|
29.36
|
20.09
|
1,377,800
|
|
4/15/2016
|
+0.10 / +0.34%
|
29.20
|
29.40
|
29.10
|
29.30
|
29.24
|
20.02
|
1,227,630
|
|
4/14/2016
|
0.00 / 0.00%
|
29.20
|
29.30
|
29.10
|
29.20
|
29.24
|
19.95
|
1,015,070
|
|
4/13/2016
|
-0.10 / -0.34%
|
29.30
|
29.40
|
29.20
|
29.20
|
29.25
|
19.95
|
1,270,570
|
|
4/12/2016
|
0.00 / 0.00%
|
29.30
|
29.40
|
29.10
|
29.30
|
29.26
|
20.02
|
915,270
|
|
4/11/2016
|
0.00 / 0.00%
|
29.30
|
29.50
|
29.20
|
29.30
|
29.30
|
20.02
|
1,240,320
|
|
4/8/2016
|
+0.10 / +0.34%
|
29.10
|
29.30
|
29.00
|
29.30
|
29.20
|
20.02
|
1,009,870
|
|
4/7/2016
|
+0.10 / +0.34%
|
29.10
|
29.30
|
29.00
|
29.20
|
29.12
|
19.95
|
1,313,750
|
|
4/6/2016
|
+0.10 / +0.34%
|
29.00
|
29.20
|
28.90
|
29.10
|
29.07
|
19.89
|
1,058,970
|
|
4/5/2016
|
0.00 / 0.00%
|
29.00
|
29.20
|
28.80
|
29.00
|
29.03
|
19.82
|
1,194,050
|
|
4/4/2016
|
0.00 / 0.00%
|
29.00
|
29.10
|
28.90
|
29.00
|
28.98
|
19.82
|
966,490
|
|
4/1/2016
|
0.00 / 0.00%
|
29.00
|
29.10
|
28.80
|
29.00
|
28.99
|
19.82
|
1,080,010
|
|
3/31/2016
|
-0.10 / -0.34%
|
29.00
|
29.20
|
28.90
|
29.00
|
29.04
|
19.82
|
1,737,740
|
|
3/30/2016
|
+0.10 / +0.34%
|
29.00
|
29.20
|
28.90
|
29.10
|
29.03
|
19.89
|
1,094,130
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:45:01 PM
|
|
|
|
|