|
Closing price on 4/4/2012
|
|
| Open |
18.40 |
| High |
18.70 |
| Low |
17.60 |
| Volume |
6,030 |
| Split-adjusted Price |
1.64 |
|
|
D2D Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2012
|
-0.80 / -4.35%
|
18.40
|
18.70
|
17.60
|
17.60
|
17.60
|
1.64
|
6,030
|
|
|
4/3/2012
|
+0.40 / +2.22%
|
18.20
|
18.40
|
18.20
|
18.40
|
18.40
|
1.71
|
150
|
|
|
3/30/2012
|
-0.50 / -2.70%
|
17.80
|
18.60
|
17.70
|
18.00
|
18.00
|
1.68
|
310
|
|
|
3/29/2012
|
+0.50 / +2.78%
|
17.40
|
18.50
|
17.40
|
18.50
|
18.50
|
1.72
|
20
|
|
|
3/28/2012
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.50
|
18.00
|
18.00
|
1.68
|
2,150
|
|
|
3/27/2012
|
-0.30 / -1.64%
|
18.00
|
18.50
|
18.00
|
18.00
|
18.00
|
1.68
|
1,570
|
|
|
3/26/2012
|
+0.10 / +0.55%
|
18.00
|
18.80
|
18.00
|
18.30
|
18.30
|
1.70
|
2,420
|
|
|
3/23/2012
|
+0.40 / +2.25%
|
18.20
|
18.20
|
17.80
|
18.20
|
18.20
|
1.69
|
2,010
|
|
|
3/22/2012
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.70
|
17.80
|
17.80
|
1.66
|
5,180
|
|
|
3/21/2012
|
-0.50 / -2.73%
|
18.40
|
18.40
|
17.40
|
17.80
|
17.80
|
1.66
|
3,480
|
|
|
3/20/2012
|
+0.30 / +1.67%
|
18.00
|
18.40
|
17.50
|
18.30
|
18.30
|
1.70
|
890
|
|
|
3/19/2012
|
+0.60 / +3.45%
|
18.10
|
18.20
|
17.10
|
18.00
|
18.00
|
1.68
|
2,120
|
|
|
3/16/2012
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
1.62
|
120
|
|
|
3/15/2012
|
-0.70 / -3.87%
|
17.40
|
17.50
|
17.40
|
17.40
|
17.40
|
1.62
|
1,050
|
|
|
3/14/2012
|
-0.40 / -2.16%
|
18.50
|
19.00
|
18.10
|
18.10
|
18.10
|
1.68
|
19,140
|
|
|
3/13/2012
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
1.72
|
720
|
|
|
3/12/2012
|
+0.50 / +2.78%
|
18.70
|
18.70
|
17.40
|
18.50
|
18.50
|
1.72
|
7,030
|
|
|
3/9/2012
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
1.68
|
1,220
|
|
|
3/8/2012
|
-0.70 / -3.74%
|
18.70
|
18.70
|
17.80
|
18.00
|
18.00
|
1.68
|
1,230
|
|
|
3/7/2012
|
0.00 / 0.00%
|
17.80
|
18.70
|
17.80
|
18.70
|
18.70
|
1.74
|
1,340
|
|
|
3/6/2012
|
0.00 / 0.00%
|
19.60
|
19.60
|
17.80
|
18.70
|
18.70
|
1.74
|
2,120
|
|
|
3/5/2012
|
+0.80 / +4.47%
|
18.60
|
18.70
|
18.10
|
18.70
|
18.70
|
1.74
|
17,300
|
|
|
3/2/2012
|
0.00 / 0.00%
|
18.10
|
18.10
|
17.10
|
17.90
|
17.90
|
1.67
|
300
|
|
|
3/1/2012
|
+0.60 / +3.47%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
1.67
|
170
|
|
|
2/29/2012
|
-0.20 / -1.14%
|
17.50
|
17.50
|
16.70
|
17.30
|
17.30
|
1.61
|
1,380
|
|
|
2/28/2012
|
+0.50 / +2.94%
|
17.80
|
17.80
|
16.30
|
17.50
|
17.50
|
1.63
|
1,270
|
|
|
2/27/2012
|
+0.80 / +4.94%
|
16.80
|
17.00
|
16.80
|
17.00
|
17.00
|
1.58
|
4,160
|
|
|
2/24/2012
|
-0.50 / -2.99%
|
16.70
|
16.80
|
16.10
|
16.20
|
16.20
|
1.51
|
4,740
|
|
|
2/23/2012
|
+0.20 / +1.21%
|
16.20
|
16.70
|
16.20
|
16.70
|
16.70
|
1.55
|
4,540
|
|
|
2/22/2012
|
+0.60 / +3.77%
|
15.70
|
16.50
|
15.70
|
16.50
|
16.50
|
1.54
|
3,020
|
|
|