|
Closing price on 12/15/2011
|
|
| Open |
16.50 |
| High |
16.50 |
| Low |
15.20 |
| Volume |
21,090 |
| Split-adjusted Price |
1.52 |
|
|
D2D Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/15/2011
|
+0.40 / +2.52%
|
16.50
|
16.50
|
15.20
|
16.30
|
16.30
|
1.52
|
21,090
|
|
|
12/14/2011
|
-0.80 / -4.79%
|
16.00
|
16.50
|
15.90
|
15.90
|
15.90
|
1.48
|
35,860
|
|
|
12/13/2011
|
-0.80 / -4.57%
|
16.80
|
18.00
|
16.70
|
16.70
|
16.70
|
1.55
|
26,740
|
|
|
12/12/2011
|
0.00 / 0.00%
|
16.90
|
17.90
|
16.80
|
17.50
|
17.50
|
1.63
|
520
|
|
|
12/9/2011
|
+0.20 / +1.16%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
1.63
|
1,080
|
|
|
12/8/2011
|
+0.50 / +2.98%
|
17.00
|
17.30
|
17.00
|
17.30
|
17.30
|
1.61
|
1,060
|
|
|
12/7/2011
|
-0.10 / -0.59%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
1.56
|
100
|
|
|
12/6/2011
|
-0.30 / -1.74%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
1.57
|
980
|
|
|
12/5/2011
|
-0.30 / -1.71%
|
16.90
|
17.50
|
16.90
|
17.20
|
17.20
|
1.60
|
2,640
|
|
|
12/2/2011
|
0.00 / 0.00%
|
16.80
|
17.50
|
16.80
|
17.50
|
17.50
|
1.63
|
2,050
|
|
|
12/1/2011
|
+0.50 / +2.94%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.50
|
1.63
|
100
|
|
|
11/30/2011
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
1.58
|
30
|
|
|
11/29/2011
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.90
|
17.00
|
17.00
|
1.58
|
5,440
|
|
|
11/28/2011
|
+0.30 / +1.80%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.00
|
1.58
|
140
|
|
|
11/25/2011
|
-0.10 / -0.60%
|
16.00
|
16.80
|
16.00
|
16.70
|
16.70
|
1.55
|
1,070
|
|
|
11/24/2011
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
1.56
|
60
|
|
|
11/23/2011
|
+0.10 / +0.60%
|
17.40
|
17.40
|
16.40
|
16.80
|
16.80
|
1.56
|
7,250
|
|
|
11/22/2011
|
+0.40 / +2.45%
|
17.10
|
17.10
|
16.70
|
16.70
|
16.70
|
1.55
|
230
|
|
|
11/21/2011
|
-0.50 / -2.98%
|
16.80
|
17.60
|
16.30
|
16.30
|
16.30
|
1.52
|
800
|
|
|
11/18/2011
|
-0.80 / -4.55%
|
16.90
|
18.20
|
16.80
|
16.80
|
16.80
|
1.56
|
12,510
|
|
|
11/17/2011
|
-0.90 / -4.86%
|
18.50
|
18.50
|
17.60
|
17.60
|
17.60
|
1.64
|
2,580
|
|
|
11/16/2011
|
0.00 / 0.00%
|
18.00
|
18.50
|
17.60
|
18.50
|
18.50
|
1.72
|
2,490
|
|
|
11/15/2011
|
-0.50 / -2.63%
|
18.50
|
18.50
|
18.10
|
18.50
|
18.50
|
1.72
|
6,750
|
|
|
11/14/2011
|
+0.60 / +3.26%
|
19.30
|
19.30
|
17.50
|
19.00
|
19.00
|
1.77
|
4,580
|
|
|
11/11/2011
|
-0.20 / -1.08%
|
18.00
|
18.50
|
17.90
|
18.40
|
18.40
|
1.71
|
7,330
|
|
|
11/10/2011
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
1.73
|
1,560
|
|
|
11/9/2011
|
0.00 / 0.00%
|
17.80
|
18.60
|
17.80
|
18.60
|
18.60
|
1.73
|
720
|
|
|
11/8/2011
|
+0.10 / +0.54%
|
18.20
|
19.00
|
18.20
|
18.60
|
18.60
|
1.73
|
760
|
|
|
11/7/2011
|
-0.50 / -2.63%
|
18.20
|
18.50
|
18.20
|
18.50
|
18.50
|
1.72
|
2,620
|
|
|
11/4/2011
|
+0.50 / +2.70%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
1.77
|
480
|
|
|