|
Closing price on 9/4/2015
|
|
| Open |
20.50 |
| High |
20.70 |
| Low |
20.30 |
| Volume |
969,160 |
| Split-adjusted Price |
14.01 |
|
|
CDO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2015
|
0.00 / 0.00%
|
20.50
|
20.70
|
20.30
|
20.50
|
20.49
|
14.01
|
969,160
|
|
|
9/3/2015
|
-0.10 / -0.49%
|
20.60
|
20.70
|
20.40
|
20.50
|
20.54
|
14.01
|
778,110
|
|
|
9/1/2015
|
+0.10 / +0.49%
|
20.50
|
20.80
|
20.40
|
20.60
|
20.61
|
14.08
|
952,820
|
|
|
8/31/2015
|
0.00 / 0.00%
|
20.50
|
20.60
|
20.30
|
20.50
|
20.45
|
14.01
|
771,160
|
|
|
8/28/2015
|
-0.10 / -0.49%
|
20.60
|
20.70
|
20.30
|
20.50
|
20.49
|
14.01
|
700,000
|
|
|
8/27/2015
|
+0.20 / +0.98%
|
20.30
|
20.70
|
20.30
|
20.60
|
20.49
|
14.08
|
1,000,540
|
|
|
8/26/2015
|
+0.40 / +2.00%
|
20.00
|
20.50
|
19.90
|
20.40
|
20.23
|
13.94
|
957,090
|
|
|
8/25/2015
|
+0.20 / +1.01%
|
19.70
|
20.10
|
19.60
|
20.00
|
19.86
|
13.67
|
1,216,350
|
|
|
8/24/2015
|
-0.10 / -0.50%
|
19.90
|
19.90
|
19.50
|
19.80
|
19.73
|
13.53
|
807,700
|
|
|
8/21/2015
|
0.00 / 0.00%
|
19.80
|
19.90
|
19.60
|
19.90
|
19.80
|
13.60
|
1,015,280
|
|
|
8/20/2015
|
-0.10 / -0.50%
|
20.00
|
20.10
|
19.80
|
19.90
|
19.94
|
13.60
|
629,830
|
|
|
8/19/2015
|
0.00 / 0.00%
|
20.00
|
20.10
|
19.80
|
20.00
|
20.00
|
13.67
|
849,340
|
|
|
8/18/2015
|
+0.20 / +1.01%
|
19.80
|
20.20
|
19.80
|
20.00
|
19.97
|
13.67
|
606,870
|
|
|
8/17/2015
|
+0.10 / +0.51%
|
19.70
|
19.90
|
19.60
|
19.80
|
19.76
|
13.53
|
971,270
|
|
|
8/14/2015
|
-0.10 / -0.51%
|
19.80
|
19.90
|
19.70
|
19.70
|
19.75
|
13.46
|
628,150
|
|
|
8/13/2015
|
-0.10 / -0.50%
|
19.90
|
20.00
|
19.70
|
19.80
|
19.83
|
13.53
|
834,870
|
|
|
8/12/2015
|
-0.10 / -0.50%
|
19.90
|
20.00
|
19.80
|
19.90
|
19.91
|
13.60
|
601,340
|
|
|
8/11/2015
|
0.00 / 0.00%
|
20.00
|
20.20
|
19.80
|
20.00
|
19.98
|
13.67
|
1,042,300
|
|
|
8/10/2015
|
-0.20 / -0.99%
|
20.20
|
20.20
|
19.80
|
20.00
|
19.98
|
13.67
|
720,680
|
|
|
8/7/2015
|
+0.10 / +0.50%
|
20.10
|
20.40
|
20.00
|
20.20
|
20.18
|
13.80
|
911,610
|
|
|
8/6/2015
|
-0.10 / -0.50%
|
20.20
|
20.40
|
20.00
|
20.10
|
20.18
|
13.74
|
688,430
|
|
|
8/5/2015
|
+0.30 / +1.51%
|
19.90
|
20.30
|
19.80
|
20.20
|
20.05
|
13.80
|
1,358,180
|
|
|
8/4/2015
|
+0.20 / +1.02%
|
19.70
|
19.90
|
19.70
|
19.90
|
19.80
|
13.60
|
637,880
|
|
|
8/3/2015
|
-0.10 / -0.51%
|
19.70
|
19.90
|
19.60
|
19.70
|
19.73
|
13.46
|
622,840
|
|
|
7/31/2015
|
0.00 / 0.00%
|
19.80
|
20.00
|
19.70
|
19.80
|
19.82
|
13.53
|
796,810
|
|
|
7/30/2015
|
0.00 / 0.00%
|
19.80
|
19.90
|
19.70
|
19.80
|
19.80
|
13.53
|
628,630
|
|
|
7/29/2015
|
0.00 / 0.00%
|
19.80
|
20.00
|
19.70
|
19.80
|
19.85
|
13.53
|
678,700
|
|
|
7/28/2015
|
-0.10 / -0.50%
|
19.90
|
20.00
|
19.80
|
19.80
|
19.83
|
13.53
|
584,400
|
|
|
7/27/2015
|
0.00 / 0.00%
|
19.90
|
20.10
|
19.80
|
19.90
|
19.94
|
13.60
|
599,120
|
|
|
7/24/2015
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.60
|
19.90
|
19.79
|
13.60
|
841,030
|
|
|