|
|
Closing price on 1/24/2014
|
|
| Open |
22.30 |
| High |
22.30 |
| Low |
22.10 |
| Volume |
4,780 |
| Split-adjusted Price |
2.74 |
|
|
D2D Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2014
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.10
|
22.30
|
22.30
|
2.74
|
4,780
|
|
|
1/23/2014
|
+0.50 / +2.29%
|
21.60
|
22.30
|
21.50
|
22.30
|
22.30
|
2.74
|
4,460
|
|
|
1/22/2014
|
+0.10 / +0.46%
|
21.70
|
21.80
|
21.60
|
21.80
|
21.80
|
2.68
|
8,350
|
|
|
1/21/2014
|
0.00 / 0.00%
|
22.40
|
22.40
|
21.70
|
21.70
|
21.70
|
2.67
|
980
|
|
|
1/20/2014
|
+0.10 / +0.46%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
2.67
|
1,490
|
|
|
1/17/2014
|
0.00 / 0.00%
|
21.60
|
21.70
|
21.60
|
21.60
|
21.60
|
2.65
|
7,240
|
|
|
1/16/2014
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.60
|
21.60
|
21.60
|
2.65
|
3,400
|
|
|
1/15/2014
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
2.65
|
0
|
|
|
1/14/2014
|
-0.40 / -1.82%
|
21.50
|
22.00
|
21.50
|
21.60
|
21.60
|
2.65
|
24,510
|
|
|
1/13/2014
|
-1.00 / -4.35%
|
22.50
|
22.50
|
21.50
|
22.00
|
22.00
|
2.70
|
230
|
|
|
1/10/2014
|
+1.20 / +5.50%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
2.82
|
10
|
|
|
1/9/2014
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
2.68
|
0
|
|
|
1/8/2014
|
-0.10 / -0.46%
|
21.20
|
21.80
|
21.20
|
21.80
|
21.80
|
2.68
|
3,270
|
|
|
1/7/2014
|
+1.10 / +5.29%
|
20.90
|
21.90
|
20.80
|
21.90
|
21.90
|
2.69
|
10,310
|
|
|
1/6/2014
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.80
|
20.80
|
20.80
|
2.55
|
1,600
|
|
|
1/3/2014
|
-0.20 / -0.95%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
2.55
|
710
|
|
|
1/2/2014
|
+0.20 / +0.96%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
2.58
|
70
|
|
|
12/31/2013
|
+0.50 / +2.46%
|
20.30
|
20.80
|
20.30
|
20.80
|
20.80
|
2.55
|
9,410
|
|
|
12/30/2013
|
-0.50 / -2.40%
|
20.50
|
20.50
|
20.30
|
20.30
|
20.30
|
2.49
|
16,900
|
|
|
12/27/2013
|
-0.20 / -0.95%
|
20.40
|
20.80
|
20.40
|
20.80
|
20.80
|
2.55
|
2,010
|
|
|
12/26/2013
|
+0.60 / +2.94%
|
20.40
|
21.00
|
20.40
|
21.00
|
21.00
|
2.58
|
4,530
|
|
|
12/25/2013
|
+0.40 / +2.00%
|
20.00
|
20.40
|
20.00
|
20.40
|
20.40
|
2.51
|
3,580
|
|
|
12/24/2013
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
2.46
|
2,000
|
|
|
12/23/2013
|
+1.30 / +6.95%
|
19.10
|
20.00
|
19.00
|
20.00
|
20.00
|
2.46
|
910
|
|
|
12/20/2013
|
-1.30 / -6.50%
|
20.00
|
20.10
|
18.70
|
18.70
|
18.70
|
2.30
|
4,910
|
|
|
12/19/2013
|
+0.20 / +1.01%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
2.46
|
30
|
|
|
12/18/2013
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
2.43
|
0
|
|
|
12/17/2013
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
2.43
|
10
|
|
|
12/16/2013
|
+0.20 / +1.02%
|
20.00
|
20.00
|
19.80
|
19.80
|
19.80
|
2.43
|
110
|
|
|
12/13/2013
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
2.41
|
0
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,695,300
|
5.90
|
-4.84%
|
|
|
|
AGG
|
2,913,900
|
19.55
|
-6.90%
|
|
|
|
API
|
1,466,200
|
8.20
|
-8.89%
|
|
|
|
ASM
|
2,911,100
|
8.13
|
-2.05%
|
|
|
|
BCR
|
3,468,900
|
1.90
|
-5.00%
|
|
|
|
BII
|
1,071,000
|
0.90
|
0.00%
|
|
|
|
BVL
|
22,600
|
18.80
|
-2.59%
|
|
|
|
C21
|
100
|
15.20
|
-7.88%
|
|
|
|
CCI
|
10,100
|
24.85
|
1.43%
|
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|