|
|
Closing price on 4/18/2012
|
|
| Open |
23.60 |
| High |
24.70 |
| Low |
23.10 |
| Volume |
35,000 |
| Split-adjusted Price |
9.63 |
|
|
D11 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2012
|
+1.60 / +6.93%
|
23.60
|
24.70
|
23.10
|
24.70
|
24.70
|
9.63
|
35,000
|
|
|
4/17/2012
|
+0.90 / +4.05%
|
22.20
|
23.70
|
22.20
|
23.10
|
23.10
|
9.00
|
30,220
|
|
|
4/16/2012
|
+0.40 / +1.83%
|
22.20
|
22.30
|
22.20
|
22.20
|
22.20
|
8.65
|
1,200
|
|
|
4/13/2012
|
+0.30 / +1.40%
|
23.00
|
23.00
|
21.80
|
21.80
|
21.80
|
8.50
|
23,200
|
|
|
4/12/2012
|
+0.70 / +3.37%
|
22.00
|
22.00
|
21.00
|
21.50
|
21.50
|
8.38
|
17,900
|
|
|
4/11/2012
|
+0.10 / +0.48%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
8.11
|
3,200
|
|
|
4/10/2012
|
+0.40 / +1.97%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
8.07
|
100
|
|
|
4/9/2012
|
+0.70 / +3.57%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
7.91
|
15,000
|
|
|
4/6/2012
|
-0.80 / -3.92%
|
20.40
|
20.40
|
19.60
|
19.60
|
19.60
|
7.64
|
7,500
|
|
|
4/5/2012
|
+0.40 / +2.00%
|
20.20
|
20.40
|
20.00
|
20.40
|
20.40
|
7.95
|
1,700
|
|
|
4/4/2012
|
-1.20 / -5.66%
|
20.70
|
20.70
|
20.00
|
20.00
|
20.00
|
7.79
|
9,000
|
|
|
4/3/2012
|
+0.90 / +4.43%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
8.26
|
100
|
|
|
3/30/2012
|
-0.10 / -0.49%
|
19.90
|
20.30
|
19.90
|
20.30
|
20.30
|
7.91
|
2,900
|
|
|
3/29/2012
|
-0.10 / -0.49%
|
21.30
|
21.30
|
20.00
|
20.40
|
20.40
|
7.95
|
6,200
|
|
|
3/28/2012
|
+0.20 / +0.99%
|
20.80
|
20.80
|
20.30
|
20.50
|
20.50
|
7.99
|
3,600
|
|
|
3/27/2012
|
-0.80 / -3.79%
|
21.50
|
21.60
|
20.30
|
20.30
|
20.30
|
7.91
|
3,100
|
|
|
3/26/2012
|
+0.90 / +4.46%
|
21.00
|
21.10
|
20.20
|
21.10
|
21.10
|
8.22
|
30,100
|
|
|
3/23/2012
|
+0.60 / +3.06%
|
19.50
|
20.20
|
19.20
|
20.20
|
20.20
|
7.87
|
14,900
|
|
|
3/22/2012
|
+0.20 / +1.03%
|
19.70
|
19.70
|
19.60
|
19.60
|
19.60
|
7.64
|
18,600
|
|
|
3/21/2012
|
+0.20 / +1.04%
|
19.60
|
19.60
|
19.00
|
19.40
|
19.40
|
7.56
|
6,100
|
|
|
3/20/2012
|
+0.10 / +0.52%
|
19.00
|
19.50
|
19.00
|
19.20
|
19.20
|
7.48
|
2,200
|
|
|
3/19/2012
|
+0.10 / +0.53%
|
18.90
|
19.10
|
18.90
|
19.10
|
19.10
|
7.44
|
5,600
|
|
|
3/16/2012
|
-0.30 / -1.55%
|
19.20
|
19.40
|
19.00
|
19.00
|
19.00
|
7.41
|
11,700
|
|
|
3/15/2012
|
+1.40 / +7.82%
|
18.30
|
19.30
|
18.20
|
19.30
|
19.30
|
7.52
|
20,800
|
|
|
3/14/2012
|
-0.60 / -3.24%
|
18.30
|
18.50
|
17.90
|
17.90
|
17.90
|
6.98
|
7,200
|
|
|
3/13/2012
|
0.00 / 0.00%
|
18.50
|
18.70
|
18.50
|
18.50
|
18.50
|
7.21
|
12,400
|
|
|
3/12/2012
|
-1.40 / -7.04%
|
18.90
|
20.00
|
18.50
|
18.50
|
18.50
|
7.21
|
22,400
|
|
|
3/9/2012
|
+0.70 / +3.65%
|
19.30
|
19.90
|
19.10
|
19.90
|
19.90
|
7.76
|
3,100
|
|
|
3/8/2012
|
-1.30 / -6.34%
|
20.40
|
20.40
|
19.20
|
19.20
|
19.20
|
7.48
|
18,400
|
|
|
3/7/2012
|
-0.50 / -2.38%
|
21.00
|
21.00
|
19.90
|
20.50
|
20.50
|
7.99
|
19,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|