|
Closing price on 12/31/2009
|
|
| Open |
58.00 |
| High |
59.00 |
| Low |
57.00 |
| Volume |
111,490 |
| Split-adjusted Price |
4.62 |
|
|
D2D Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/31/2009
|
0.00 / 0.00%
|
58.00
|
59.00
|
57.00
|
57.00
|
57.00
|
4.62
|
111,490
|
|
|
12/30/2009
|
+2.50 / +4.59%
|
54.50
|
57.00
|
54.50
|
57.00
|
57.00
|
4.62
|
141,970
|
|
|
12/29/2009
|
+2.50 / +4.81%
|
51.00
|
54.50
|
51.00
|
54.50
|
54.50
|
4.42
|
149,190
|
|
|
12/28/2009
|
+0.50 / +0.97%
|
50.00
|
53.00
|
50.00
|
52.00
|
52.00
|
4.21
|
66,940
|
|
|
12/25/2009
|
+2.20 / +4.46%
|
51.00
|
51.50
|
50.00
|
51.50
|
51.50
|
4.17
|
225,570
|
|
|
12/24/2009
|
+2.30 / +4.89%
|
46.50
|
49.30
|
46.50
|
49.30
|
49.30
|
4.00
|
44,320
|
|
|
12/23/2009
|
+0.70 / +1.51%
|
46.80
|
47.00
|
45.90
|
47.00
|
47.00
|
3.81
|
33,980
|
|
|
12/22/2009
|
-2.00 / -4.14%
|
48.30
|
48.50
|
46.30
|
46.30
|
46.30
|
3.75
|
24,350
|
|
|
12/21/2009
|
+2.30 / +5.00%
|
47.90
|
48.30
|
46.00
|
48.30
|
48.30
|
3.91
|
46,810
|
|
|
12/18/2009
|
+1.80 / +4.07%
|
44.20
|
46.30
|
44.20
|
46.00
|
46.00
|
3.73
|
30,910
|
|
|
12/17/2009
|
-2.30 / -4.95%
|
44.30
|
44.30
|
44.20
|
44.20
|
44.20
|
3.58
|
51,120
|
|
|
12/16/2009
|
-2.40 / -4.91%
|
46.80
|
47.90
|
46.50
|
46.50
|
46.50
|
3.77
|
19,220
|
|
|
12/15/2009
|
-0.10 / -0.20%
|
46.60
|
49.00
|
46.60
|
48.90
|
48.90
|
3.96
|
45,090
|
|
|
12/14/2009
|
+1.50 / +3.16%
|
48.00
|
49.80
|
47.50
|
49.00
|
49.00
|
3.97
|
63,500
|
|
|
12/11/2009
|
-2.50 / -5.00%
|
50.00
|
50.00
|
47.50
|
47.50
|
47.50
|
3.85
|
37,060
|
|
|
12/10/2009
|
-1.00 / -1.96%
|
51.00
|
51.50
|
49.00
|
50.00
|
50.00
|
4.05
|
63,270
|
|
|
12/9/2009
|
-2.50 / -4.67%
|
52.00
|
52.00
|
51.00
|
51.00
|
51.00
|
4.13
|
124,490
|
|
|
12/8/2009
|
-2.00 / -3.60%
|
55.50
|
55.50
|
53.00
|
53.50
|
53.50
|
4.34
|
97,470
|
|
|
12/7/2009
|
+1.00 / +1.83%
|
54.50
|
55.50
|
54.50
|
55.50
|
55.50
|
4.50
|
30,180
|
|
|
12/4/2009
|
0.00 / 0.00%
|
54.00
|
55.50
|
53.00
|
54.50
|
54.50
|
4.42
|
30,940
|
|
|
12/3/2009
|
0.00 / 0.00%
|
53.50
|
55.00
|
52.00
|
54.50
|
54.50
|
4.42
|
68,150
|
|
|
12/2/2009
|
-2.50 / -4.39%
|
55.00
|
56.50
|
54.50
|
54.50
|
54.50
|
4.42
|
139,330
|
|
|
12/1/2009
|
-1.00 / -1.72%
|
59.00
|
59.00
|
57.00
|
57.00
|
57.00
|
4.62
|
85,650
|
|
|
11/30/2009
|
+0.50 / +0.87%
|
57.50
|
59.50
|
55.00
|
58.00
|
58.00
|
4.70
|
54,650
|
|
|
11/27/2009
|
+0.50 / +0.88%
|
54.50
|
59.50
|
54.50
|
57.50
|
57.50
|
4.66
|
116,410
|
|
|
11/26/2009
|
-2.50 / -4.20%
|
57.00
|
57.50
|
57.00
|
57.00
|
57.00
|
4.62
|
74,010
|
|
|
11/25/2009
|
-3.00 / -4.80%
|
61.50
|
62.00
|
59.50
|
59.50
|
59.50
|
4.82
|
207,270
|
|
|
11/24/2009
|
-0.50 / -0.79%
|
63.00
|
63.50
|
62.00
|
62.50
|
62.50
|
5.07
|
76,530
|
|
|
11/23/2009
|
-2.50 / -3.82%
|
65.50
|
65.50
|
62.50
|
63.00
|
63.00
|
5.11
|
134,660
|
|
|
11/20/2009
|
-2.00 / -2.96%
|
66.00
|
67.50
|
65.00
|
65.50
|
65.50
|
5.31
|
131,270
|
|
|