Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
CDE,03/28/13,18.88,18.91,18.64,18.86,846242,-0.08,-0.42%
CDE,03/27/13,18.77,18.94,18.57,18.94,1467501,0.06,0.32%
CDE,03/26/13,19.01,19.01,18.67,18.88,939263,-0.14,-0.74%
CDE,03/25/13,18.91,19.08,18.50,19.02,1267914,0.02,0.11%
CDE,03/22/13,19.25,19.47,18.96,19.00,796360,-0.31,-1.61%
CDE,03/21/13,19.16,19.49,19.03,19.31,1188389,0.23,1.21%
CDE,03/20/13,19.04,19.23,18.84,19.08,704829,0.06,0.32%
CDE,03/19/13,18.99,19.45,18.89,19.02,1340573,0.02,0.11%
CDE,03/18/13,19.11,19.45,18.96,19.00,1043391,-0.10,-0.52%
CDE,03/15/13,18.78,19.14,18.67,19.10,3050997,0.38,2.03%
CDE,03/14/13,18.51,18.99,18.43,18.72,1029836,0.15,0.81%
CDE,03/13/13,18.98,19.08,18.42,18.57,1225475,-0.43,-2.26%
CDE,03/12/13,19.06,19.11,18.80,19.00,1596547,0.15,0.80%
CDE,03/11/13,18.92,19.09,18.65,18.85,997808,-0.07,-0.37%
CDE,03/08/13,18.80,19.29,18.52,18.92,1413329,0.00,0.00%
CDE,03/07/13,19.28,19.62,18.85,18.92,989960,-0.25,-1.30%
CDE,03/06/13,18.13,19.21,17.80,19.17,1886474,1.02,5.62%
CDE,03/05/13,18.27,18.42,18.01,18.15,1184797,0.12,0.67%
CDE,03/04/13,18.56,18.62,17.97,18.03,1486161,-0.62,-3.32%
CDE,03/01/13,19.00,19.18,18.62,18.65,1774463,-0.36,-1.89%
CDE,02/28/13,19.22,19.37,18.92,19.01,1308589,-0.37,-1.91%
CDE,02/27/13,19.37,19.44,19.06,19.38,1358360,0.07,0.36%
CDE,02/26/13,19.30,19.42,18.93,19.31,1834865,0.15,0.78%
CDE,02/22/13,19.35,19.50,19.01,19.16,1436227,-0.16,-0.83%
CDE,02/21/13,19.14,19.60,18.94,19.32,2669132,0.51,2.71%
CDE,02/20/13,19.49,19.57,18.57,18.81,4445465,-1.53,-7.52%
CDE,02/19/13,21.03,21.03,20.16,20.34,2192865,-0.71,-3.37%
CDE,02/15/13,21.43,21.50,20.98,21.05,1314206,-0.54,-2.50%
CDE,02/14/13,21.15,21.78,21.15,21.59,1548698,0.53,2.52%
CDE,02/13/13,22.54,22.58,21.02,21.06,3367975,-2.43,-10.34%
CDE,02/12/13,23.03,23.65,22.92,23.49,858072,0.39,1.69%
CDE,02/11/13,22.98,23.13,22.72,23.10,744180,-0.12,-0.52%
CDE,02/08/13,22.96,23.40,22.83,23.22,642157,0.29,1.26%
CDE,02/07/13,22.79,23.17,22.62,22.93,960768,0.00,0.00%
CDE,02/06/13,22.42,23.06,22.42,22.93,1106391,0.30,1.33%
CDE,02/04/13,21.88,22.81,21.83,22.63,1341899,0.63,2.86%
CDE,02/01/13,21.97,22.31,21.82,22.00,992992,0.30,1.38%
CDE,01/31/13,21.78,21.94,21.39,21.70,1204297,-0.14,-0.64%
CDE,01/30/13,22.28,22.75,21.73,21.84,1290073,-0.13,-0.59%
CDE,01/29/13,21.95,22.08,21.74,21.97,1141653,0.25,1.15%
CDE,01/28/13,21.88,21.94,21.60,21.72,1621106,-0.20,-0.91%
CDE,01/25/13,22.53,22.53,21.62,21.92,1644492,-0.61,-2.71%
CDE,01/24/13,23.66,23.66,22.45,22.53,1464935,-1.25,-5.26%
CDE,01/23/13,23.96,24.17,23.73,23.78,868391,-0.12,-0.50%
CDE,01/22/13,24.49,24.58,23.78,23.90,1778742,-0.72,-2.92%
CDE,01/18/13,24.22,24.89,24.07,24.62,1384491,0.35,1.44%
CDE,01/17/13,23.72,24.55,23.35,24.27,1216151,0.35,1.46%
CDE,01/16/13,24.13,24.13,23.66,23.92,829462,-0.37,-1.52%
CDE,01/15/13,24.52,24.52,23.88,24.29,876531,-0.21,-0.86%
CDE,01/14/13,24.59,24.94,24.43,24.50,1084266,0.15,0.62%
CDE,01/12/13,24.20,24.53,23.80,24.35,957967,0.00,0.00%
CDE,01/11/13,24.20,24.53,23.80,24.35,957967,0.18,0.74%
CDE,01/10/13,23.38,24.25,23.38,24.17,1187332,1.02,4.41%
CDE,01/09/13,23.21,23.30,22.62,23.15,812135,0.00,0.00%
CDE,01/08/13,23.56,23.70,22.92,23.15,1613141,-0.36,-1.53%
CDE,01/07/13,24.02,24.15,23.50,23.51,787349,-0.72,-2.97%
CDE,01/04/13,23.74,24.26,23.48,24.23,888372,0.38,1.59%
CDE,01/03/13,25.02,25.29,23.75,23.85,1053265,-1.35,-5.36%