|
Closing price on 12/8/2010
|
|
| Open |
39.40 |
| High |
42.00 |
| Low |
39.00 |
| Volume |
41,600 |
| Split-adjusted Price |
3.30 |
|
|
D2D Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2010
|
-1.70 / -4.15%
|
39.40
|
42.00
|
39.00
|
39.30
|
39.30
|
3.30
|
41,600
|
|
|
12/7/2010
|
-2.10 / -4.87%
|
45.00
|
45.00
|
41.00
|
41.00
|
41.00
|
3.44
|
28,380
|
|
|
12/6/2010
|
+2.00 / +4.87%
|
43.10
|
43.10
|
42.90
|
43.10
|
43.10
|
3.62
|
55,930
|
|
|
12/3/2010
|
+1.90 / +4.85%
|
41.10
|
41.10
|
41.10
|
41.10
|
41.10
|
3.45
|
11,210
|
|
|
12/2/2010
|
+1.80 / +4.81%
|
38.90
|
39.20
|
36.00
|
39.20
|
39.20
|
3.29
|
36,470
|
|
|
12/1/2010
|
+1.70 / +4.76%
|
37.00
|
37.40
|
35.80
|
37.40
|
37.40
|
3.14
|
33,400
|
|
|
11/30/2010
|
-0.30 / -0.83%
|
37.20
|
37.80
|
34.20
|
35.70
|
35.70
|
3.00
|
109,460
|
|
|
11/29/2010
|
-0.70 / -1.91%
|
36.90
|
36.90
|
34.90
|
36.00
|
36.00
|
3.02
|
30,780
|
|
|
11/26/2010
|
+0.30 / +0.82%
|
36.40
|
37.00
|
35.00
|
36.70
|
36.70
|
3.08
|
2,740
|
|
|
11/25/2010
|
+0.50 / +1.39%
|
36.70
|
36.70
|
36.00
|
36.40
|
36.40
|
3.06
|
8,230
|
|
|
11/24/2010
|
+1.40 / +4.06%
|
35.90
|
35.90
|
35.90
|
35.90
|
35.90
|
3.02
|
10
|
|
|
11/23/2010
|
+0.30 / +0.88%
|
34.70
|
35.00
|
34.50
|
34.50
|
34.50
|
2.90
|
5,330
|
|
|
11/22/2010
|
+0.20 / +0.59%
|
32.30
|
34.50
|
32.30
|
34.20
|
34.20
|
2.87
|
4,050
|
|
|
11/19/2010
|
+0.30 / +0.89%
|
33.00
|
35.10
|
33.00
|
34.00
|
34.00
|
2.86
|
2,290
|
|
|
11/18/2010
|
+1.60 / +4.98%
|
33.60
|
33.70
|
33.60
|
33.70
|
33.70
|
2.83
|
4,240
|
|
|
11/17/2010
|
-1.30 / -3.89%
|
35.00
|
35.00
|
32.10
|
32.10
|
32.10
|
2.70
|
2,910
|
|
|
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
|
|
|