|
|
Closing price on 3/11/2010
|
|
| Open |
55.00 |
| High |
57.00 |
| Low |
54.50 |
| Volume |
137,660 |
| Split-adjusted Price |
4.62 |
|
|
D2D Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2010
|
+2.50 / +4.59%
|
55.00
|
57.00
|
54.50
|
57.00
|
57.00
|
4.62
|
137,660
|
|
|
3/10/2010
|
+2.00 / +3.81%
|
52.50
|
55.00
|
52.00
|
54.50
|
54.50
|
4.42
|
166,830
|
|
|
3/9/2010
|
-0.50 / -0.94%
|
53.00
|
53.50
|
52.00
|
52.50
|
52.50
|
4.26
|
52,360
|
|
|
3/8/2010
|
+1.50 / +2.91%
|
53.50
|
53.50
|
52.00
|
53.00
|
53.00
|
4.30
|
90,330
|
|
|
3/5/2010
|
0.00 / 0.00%
|
50.50
|
52.00
|
50.00
|
51.50
|
51.50
|
4.17
|
95,260
|
|
|
3/4/2010
|
0.00 / 0.00%
|
52.50
|
53.00
|
51.00
|
51.50
|
51.50
|
4.17
|
33,800
|
|
|
3/3/2010
|
+1.00 / +1.98%
|
51.00
|
51.50
|
50.50
|
51.50
|
51.50
|
4.17
|
21,110
|
|
|
3/2/2010
|
+0.90 / +1.81%
|
50.00
|
50.50
|
50.00
|
50.50
|
50.50
|
4.09
|
36,980
|
|
|
3/1/2010
|
+0.30 / +0.61%
|
49.50
|
49.80
|
49.50
|
49.60
|
49.60
|
4.02
|
16,340
|
|
|
2/26/2010
|
+0.80 / +1.65%
|
47.70
|
49.40
|
47.70
|
49.30
|
49.30
|
4.00
|
16,350
|
|
|
2/25/2010
|
+0.50 / +1.04%
|
48.90
|
48.90
|
48.00
|
48.50
|
48.50
|
3.93
|
8,420
|
|
|
2/24/2010
|
+0.40 / +0.84%
|
47.20
|
48.00
|
47.00
|
48.00
|
48.00
|
3.89
|
13,800
|
|
|
2/23/2010
|
-2.30 / -4.61%
|
49.50
|
49.50
|
47.60
|
47.60
|
47.60
|
3.86
|
24,260
|
|
|
2/22/2010
|
+0.60 / +1.22%
|
49.90
|
50.50
|
49.30
|
49.90
|
49.90
|
4.04
|
20,910
|
|
|
2/12/2010
|
+0.40 / +0.82%
|
49.90
|
49.90
|
48.50
|
49.30
|
49.30
|
4.00
|
17,700
|
|
|
2/11/2010
|
+1.60 / +3.38%
|
48.90
|
48.90
|
48.90
|
48.90
|
48.90
|
3.96
|
15,820
|
|
|
2/10/2010
|
+0.10 / +0.21%
|
46.00
|
48.60
|
46.00
|
47.30
|
47.30
|
3.83
|
7,830
|
|
|
2/9/2010
|
-0.80 / -1.67%
|
47.80
|
47.80
|
46.50
|
47.20
|
47.20
|
3.83
|
15,900
|
|
|
2/8/2010
|
0.00 / 0.00%
|
48.00
|
48.00
|
47.50
|
48.00
|
48.00
|
3.89
|
3,390
|
|
|
2/5/2010
|
-1.90 / -3.81%
|
48.70
|
49.00
|
48.00
|
48.00
|
48.00
|
3.89
|
27,880
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|