|
Closing price on 2/4/2010
|
|
| Open |
48.50 |
| High |
50.00 |
| Low |
48.00 |
| Volume |
25,540 |
| Split-adjusted Price |
4.04 |
|
|
D2D Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2010
|
+1.90 / +3.96%
|
48.50
|
50.00
|
48.00
|
49.90
|
49.90
|
4.04
|
25,540
|
|
|
2/3/2010
|
-0.50 / -1.03%
|
48.50
|
48.80
|
48.00
|
48.00
|
48.00
|
3.89
|
11,580
|
|
|
2/2/2010
|
+0.90 / +1.89%
|
47.60
|
48.50
|
47.00
|
48.50
|
48.50
|
3.93
|
54,730
|
|
|
2/1/2010
|
0.00 / 0.00%
|
47.60
|
48.00
|
47.00
|
47.60
|
47.60
|
3.86
|
10,810
|
|
|
1/29/2010
|
-0.20 / -0.42%
|
47.90
|
48.30
|
47.00
|
47.60
|
47.60
|
3.86
|
48,860
|
|
|
1/28/2010
|
-1.20 / -2.45%
|
47.60
|
48.50
|
47.60
|
47.80
|
47.80
|
3.87
|
23,350
|
|
|
1/27/2010
|
-1.00 / -2.00%
|
51.00
|
51.00
|
49.00
|
49.00
|
49.00
|
3.97
|
54,230
|
|
|
1/26/2010
|
+2.10 / +4.38%
|
49.80
|
50.00
|
49.80
|
50.00
|
50.00
|
4.05
|
90,200
|
|
|
1/25/2010
|
+1.90 / +4.13%
|
47.00
|
47.90
|
46.00
|
47.90
|
47.90
|
3.88
|
42,520
|
|
|
1/22/2010
|
-2.00 / -4.17%
|
45.70
|
48.00
|
45.60
|
46.00
|
46.00
|
3.73
|
157,510
|
|
|
1/21/2010
|
-2.50 / -4.95%
|
48.10
|
49.00
|
48.00
|
48.00
|
48.00
|
3.89
|
104,350
|
|
|
1/20/2010
|
-2.50 / -4.72%
|
54.00
|
54.00
|
50.50
|
50.50
|
50.50
|
4.09
|
71,890
|
|
|
1/19/2010
|
+0.50 / +0.95%
|
54.50
|
54.50
|
52.00
|
53.00
|
53.00
|
4.30
|
9,070
|
|
|
1/18/2010
|
-2.50 / -4.55%
|
52.50
|
54.00
|
52.50
|
52.50
|
52.50
|
4.26
|
42,080
|
|
|
1/15/2010
|
-2.50 / -4.35%
|
57.50
|
57.50
|
55.00
|
55.00
|
55.00
|
4.46
|
38,260
|
|
|
1/14/2010
|
+2.50 / +4.55%
|
57.00
|
57.50
|
55.00
|
57.50
|
57.50
|
4.66
|
74,370
|
|
|
1/13/2010
|
0.00 / 0.00%
|
53.00
|
55.00
|
52.50
|
55.00
|
55.00
|
4.46
|
108,370
|
|
|
1/12/2010
|
-2.50 / -4.35%
|
57.00
|
58.00
|
55.00
|
55.00
|
55.00
|
4.46
|
68,350
|
|
|
1/11/2010
|
-1.50 / -2.54%
|
57.00
|
59.00
|
56.50
|
57.50
|
57.50
|
4.66
|
79,960
|
|
|
1/8/2010
|
-3.00 / -4.84%
|
64.00
|
64.00
|
59.00
|
59.00
|
59.00
|
4.78
|
109,340
|
|
|
1/7/2010
|
-1.50 / -2.36%
|
62.00
|
64.50
|
62.00
|
62.00
|
62.00
|
5.03
|
87,450
|
|
|
1/6/2010
|
+2.50 / +4.10%
|
59.50
|
64.00
|
59.50
|
63.50
|
63.50
|
5.15
|
191,020
|
|
|
1/5/2010
|
+1.50 / +2.52%
|
61.50
|
62.00
|
60.00
|
61.00
|
61.00
|
4.94
|
199,050
|
|
|
1/4/2010
|
+2.50 / +4.39%
|
57.50
|
59.50
|
57.50
|
59.50
|
59.50
|
4.82
|
101,160
|
|
|
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
|
|
|