|
|
Closing price on 2/13/2014
|
|
| Open |
26.70 |
| High |
28.00 |
| Low |
26.50 |
| Volume |
28,010 |
| Split-adjusted Price |
3.25 |
|
|
D2D Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2014
|
-0.50 / -1.85%
|
26.70
|
28.00
|
26.50
|
26.50
|
26.50
|
3.25
|
28,010
|
|
|
2/12/2014
|
0.00 / 0.00%
|
27.00
|
27.00
|
25.20
|
27.00
|
27.00
|
3.32
|
5,360
|
|
|
2/11/2014
|
0.00 / 0.00%
|
27.00
|
27.50
|
26.50
|
27.00
|
27.00
|
3.32
|
5,580
|
|
|
2/10/2014
|
+0.40 / +1.50%
|
27.00
|
27.80
|
27.00
|
27.00
|
27.00
|
3.32
|
24,770
|
|
|
2/7/2014
|
+1.50 / +5.98%
|
26.80
|
26.80
|
25.50
|
26.60
|
26.60
|
3.27
|
9,380
|
|
|
2/6/2014
|
+1.60 / +6.81%
|
25.00
|
25.10
|
23.50
|
25.10
|
25.10
|
3.08
|
5,260
|
|
|
1/27/2014
|
+1.20 / +5.38%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
2.89
|
10
|
|
|
1/24/2014
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.10
|
22.30
|
22.30
|
2.74
|
4,780
|
|
|
1/23/2014
|
+0.50 / +2.29%
|
21.60
|
22.30
|
21.50
|
22.30
|
22.30
|
2.74
|
4,460
|
|
|
1/22/2014
|
+0.10 / +0.46%
|
21.70
|
21.80
|
21.60
|
21.80
|
21.80
|
2.68
|
8,350
|
|
|
1/21/2014
|
0.00 / 0.00%
|
22.40
|
22.40
|
21.70
|
21.70
|
21.70
|
2.67
|
980
|
|
|
1/20/2014
|
+0.10 / +0.46%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
2.67
|
1,490
|
|
|
1/17/2014
|
0.00 / 0.00%
|
21.60
|
21.70
|
21.60
|
21.60
|
21.60
|
2.65
|
7,240
|
|
|
1/16/2014
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.60
|
21.60
|
21.60
|
2.65
|
3,400
|
|
|
1/15/2014
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
2.65
|
0
|
|
|
1/14/2014
|
-0.40 / -1.82%
|
21.50
|
22.00
|
21.50
|
21.60
|
21.60
|
2.65
|
24,510
|
|
|
1/13/2014
|
-1.00 / -4.35%
|
22.50
|
22.50
|
21.50
|
22.00
|
22.00
|
2.70
|
230
|
|
|
1/10/2014
|
+1.20 / +5.50%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
2.82
|
10
|
|
|
1/9/2014
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
2.68
|
0
|
|
|
1/8/2014
|
-0.10 / -0.46%
|
21.20
|
21.80
|
21.20
|
21.80
|
21.80
|
2.68
|
3,270
|
|
|
1/7/2014
|
+1.10 / +5.29%
|
20.90
|
21.90
|
20.80
|
21.90
|
21.90
|
2.69
|
10,310
|
|
|
1/6/2014
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.80
|
20.80
|
20.80
|
2.55
|
1,600
|
|
|
1/3/2014
|
-0.20 / -0.95%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
2.55
|
710
|
|
|
1/2/2014
|
+0.20 / +0.96%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
2.58
|
70
|
|
|
12/31/2013
|
+0.50 / +2.46%
|
20.30
|
20.80
|
20.30
|
20.80
|
20.80
|
2.55
|
9,410
|
|
|
12/30/2013
|
-0.50 / -2.40%
|
20.50
|
20.50
|
20.30
|
20.30
|
20.30
|
2.49
|
16,900
|
|
|
12/27/2013
|
-0.20 / -0.95%
|
20.40
|
20.80
|
20.40
|
20.80
|
20.80
|
2.55
|
2,010
|
|
|
12/26/2013
|
+0.60 / +2.94%
|
20.40
|
21.00
|
20.40
|
21.00
|
21.00
|
2.58
|
4,530
|
|
|
12/25/2013
|
+0.40 / +2.00%
|
20.00
|
20.40
|
20.00
|
20.40
|
20.40
|
2.51
|
3,580
|
|
|
12/24/2013
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
2.46
|
2,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
654,100
|
6.60
|
1.54%
|
|
|
|
AGG
|
2,042,800
|
20.20
|
-2.88%
|
|
|
|
API
|
3,011,200
|
10.40
|
5.05%
|
|
|
|
ASM
|
2,135,000
|
8.01
|
-0.74%
|
|
|
|
BCR
|
5,220,000
|
2.10
|
-12.50%
|
|
|
|
BII
|
707,200
|
0.90
|
0.00%
|
|
|
|
BVL
|
18,600
|
20.00
|
-4.31%
|
|
|
|
C21
|
4,300
|
17.00
|
-10.05%
|
|
|
|
CCI
|
10,000
|
24.00
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|