|
|
Closing price on 11/16/2010
|
|
| Open |
33.70 |
| High |
35.10 |
| Low |
33.40 |
| Volume |
16,150 |
| Split-adjusted Price |
2.81 |
|
|
D2D Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2010
|
-1.70 / -4.84%
|
33.70
|
35.10
|
33.40
|
33.40
|
33.40
|
2.81
|
16,150
|
|
|
11/15/2010
|
-1.80 / -4.88%
|
38.00
|
38.00
|
35.10
|
35.10
|
35.10
|
2.95
|
6,790
|
|
|
11/12/2010
|
-1.90 / -4.90%
|
37.50
|
37.50
|
36.90
|
36.90
|
36.90
|
3.10
|
28,040
|
|
|
11/11/2010
|
+0.20 / +0.52%
|
37.50
|
39.00
|
37.50
|
38.80
|
38.80
|
3.26
|
1,300
|
|
|
11/10/2010
|
-0.50 / -1.28%
|
39.10
|
39.40
|
38.40
|
38.60
|
38.60
|
3.24
|
10,840
|
|
|
11/9/2010
|
-1.70 / -4.17%
|
40.00
|
40.00
|
39.10
|
39.10
|
39.10
|
3.28
|
8,510
|
|
|
11/8/2010
|
-0.30 / -0.73%
|
42.80
|
42.80
|
40.80
|
40.80
|
40.80
|
3.43
|
35,630
|
|
|
11/5/2010
|
+1.90 / +4.85%
|
41.10
|
41.10
|
40.00
|
41.10
|
41.10
|
3.45
|
28,910
|
|
|
11/4/2010
|
-1.60 / -3.92%
|
41.00
|
41.00
|
39.10
|
39.20
|
39.20
|
3.29
|
42,710
|
|
|
11/3/2010
|
-2.10 / -4.90%
|
40.80
|
41.10
|
40.80
|
40.80
|
40.80
|
3.43
|
63,080
|
|
|
11/2/2010
|
-1.60 / -3.60%
|
43.00
|
43.50
|
42.50
|
42.90
|
42.90
|
3.60
|
19,140
|
|
|
11/1/2010
|
-2.10 / -4.51%
|
46.90
|
46.90
|
44.50
|
44.50
|
44.50
|
3.74
|
14,670
|
|
|
10/29/2010
|
0.00 / 0.00%
|
47.20
|
47.40
|
46.60
|
46.60
|
46.60
|
3.91
|
9,400
|
|
|
10/28/2010
|
-2.10 / -4.31%
|
48.70
|
48.70
|
46.60
|
46.60
|
46.60
|
3.91
|
18,510
|
|
|
10/27/2010
|
-0.20 / -0.41%
|
49.00
|
49.00
|
46.70
|
48.70
|
48.70
|
4.09
|
12,510
|
|
|
10/26/2010
|
+0.80 / +1.66%
|
48.50
|
50.50
|
46.60
|
48.90
|
48.90
|
4.11
|
21,500
|
|
|
10/25/2010
|
+2.20 / +4.79%
|
48.00
|
48.10
|
47.00
|
48.10
|
48.10
|
4.04
|
38,540
|
|
|
10/22/2010
|
+2.10 / +4.79%
|
44.00
|
45.90
|
42.50
|
45.90
|
45.90
|
3.86
|
61,200
|
|
|
10/21/2010
|
-1.00 / -2.23%
|
45.00
|
46.20
|
43.50
|
43.80
|
43.80
|
3.68
|
45,010
|
|
|
10/20/2010
|
-2.30 / -4.88%
|
47.10
|
47.10
|
44.80
|
44.80
|
44.80
|
3.76
|
51,990
|
|
|
10/19/2010
|
-0.40 / -0.84%
|
49.00
|
49.30
|
47.10
|
47.10
|
47.10
|
3.96
|
20,030
|
|
|
10/18/2010
|
-0.40 / -0.84%
|
48.20
|
48.30
|
47.00
|
47.50
|
47.50
|
3.99
|
14,080
|
|
|
10/15/2010
|
+1.60 / +3.46%
|
46.00
|
48.60
|
46.00
|
47.90
|
47.90
|
4.02
|
54,430
|
|
|
10/14/2010
|
-1.20 / -2.53%
|
45.70
|
47.50
|
45.70
|
46.30
|
46.30
|
3.89
|
40,600
|
|
|
10/13/2010
|
+0.10 / +0.21%
|
47.40
|
48.10
|
47.40
|
47.50
|
47.50
|
3.99
|
51,600
|
|
|
10/12/2010
|
-2.30 / -4.63%
|
49.00
|
49.30
|
47.40
|
47.40
|
47.40
|
3.98
|
63,570
|
|
|
10/11/2010
|
+0.30 / +0.61%
|
49.40
|
49.80
|
49.40
|
49.70
|
49.70
|
4.17
|
2,430
|
|
|
10/8/2010
|
-0.60 / -1.20%
|
50.00
|
50.00
|
49.00
|
49.40
|
49.40
|
4.15
|
3,050
|
|
|
10/7/2010
|
0.00 / 0.00%
|
50.00
|
50.00
|
49.90
|
50.00
|
50.00
|
4.20
|
500
|
|
|
10/6/2010
|
+0.10 / +0.20%
|
48.30
|
50.00
|
48.20
|
50.00
|
50.00
|
4.20
|
1,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|