|
|
Closing price on 11/16/2012
|
|
| Open |
16.30 |
| High |
17.00 |
| Low |
16.30 |
| Volume |
1,140 |
| Split-adjusted Price |
1.81 |
|
|
D2D Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2012
|
-0.10 / -0.58%
|
16.30
|
17.00
|
16.30
|
17.00
|
17.00
|
1.81
|
1,140
|
|
|
11/15/2012
|
-0.90 / -5.00%
|
18.30
|
18.30
|
17.10
|
17.10
|
17.10
|
1.82
|
110
|
|
|
11/14/2012
|
+0.50 / +2.86%
|
18.20
|
18.20
|
17.20
|
18.00
|
18.00
|
1.91
|
60
|
|
|
11/13/2012
|
+0.40 / +2.34%
|
16.90
|
17.50
|
16.90
|
17.50
|
17.50
|
1.86
|
270
|
|
|
11/12/2012
|
+0.70 / +4.27%
|
17.00
|
17.10
|
17.00
|
17.10
|
17.10
|
1.82
|
200
|
|
|
11/9/2012
|
+0.50 / +3.14%
|
16.60
|
16.60
|
15.20
|
16.40
|
16.40
|
1.74
|
3,740
|
|
|
11/8/2012
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.20
|
15.90
|
15.90
|
1.69
|
6,930
|
|
|
11/7/2012
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
1.69
|
20
|
|
|
11/6/2012
|
+0.70 / +4.61%
|
14.50
|
15.90
|
14.50
|
15.90
|
15.90
|
1.69
|
30
|
|
|
11/5/2012
|
-0.80 / -5.00%
|
16.00
|
16.00
|
15.20
|
15.20
|
15.20
|
1.62
|
8,920
|
|
|
11/2/2012
|
-0.80 / -4.76%
|
16.80
|
16.80
|
16.00
|
16.00
|
16.00
|
1.70
|
1,110
|
|
|
11/1/2012
|
-0.20 / -1.18%
|
17.30
|
17.30
|
16.20
|
16.80
|
16.80
|
1.79
|
2,190
|
|
|
10/31/2012
|
-0.30 / -1.73%
|
17.70
|
17.70
|
17.00
|
17.00
|
17.00
|
1.81
|
80
|
|
|
10/30/2012
|
-0.50 / -2.81%
|
18.00
|
18.00
|
17.00
|
17.30
|
17.30
|
1.84
|
2,020
|
|
|
10/29/2012
|
+0.70 / +4.09%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
1.89
|
10
|
|
|
10/26/2012
|
+0.80 / +4.91%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
1.82
|
50
|
|
|
10/25/2012
|
-0.80 / -4.68%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
1.73
|
490
|
|
|
10/24/2012
|
-0.80 / -4.47%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
1.82
|
40
|
|
|
10/23/2012
|
+0.70 / +4.07%
|
16.40
|
17.90
|
16.40
|
17.90
|
17.90
|
1.90
|
2,900
|
|
|
10/22/2012
|
-0.30 / -1.71%
|
17.60
|
17.60
|
17.20
|
17.20
|
17.20
|
1.83
|
190
|
|
|
10/19/2012
|
+0.40 / +2.34%
|
17.90
|
17.90
|
17.50
|
17.50
|
17.50
|
1.86
|
880
|
|
|
10/18/2012
|
-0.90 / -5.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
1.82
|
40
|
|
|
10/17/2012
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
1.91
|
0
|
|
|
10/16/2012
|
+0.10 / +0.56%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
1.91
|
10
|
|
|
10/15/2012
|
+0.40 / +2.29%
|
17.30
|
17.90
|
17.30
|
17.90
|
17.90
|
1.90
|
110
|
|
|
10/12/2012
|
+0.30 / +1.74%
|
17.40
|
17.50
|
17.40
|
17.50
|
17.50
|
1.86
|
30
|
|
|
10/11/2012
|
+0.30 / +1.78%
|
17.20
|
17.30
|
17.00
|
17.20
|
17.20
|
1.83
|
660
|
|
|
10/10/2012
|
+0.70 / +4.32%
|
16.50
|
17.00
|
16.20
|
16.90
|
16.90
|
1.80
|
5,040
|
|
|
10/9/2012
|
+0.70 / +4.52%
|
15.70
|
16.20
|
15.70
|
16.20
|
16.20
|
1.72
|
230
|
|
|
10/8/2012
|
-0.80 / -4.91%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
1.65
|
1,830
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|