|
Closing price on 5/11/2012
|
|
| Open |
21.50 |
| High |
22.50 |
| Low |
21.40 |
| Volume |
10,800 |
| Split-adjusted Price |
1.99 |
|
|
D2D Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2012
|
-1.10 / -4.89%
|
21.50
|
22.50
|
21.40
|
21.40
|
21.40
|
1.99
|
10,800
|
|
|
5/10/2012
|
+0.50 / +2.27%
|
22.80
|
23.00
|
21.50
|
22.50
|
22.50
|
2.09
|
4,080
|
|
|
5/9/2012
|
-1.10 / -4.76%
|
23.70
|
23.70
|
22.00
|
22.00
|
22.00
|
2.05
|
18,100
|
|
|
5/8/2012
|
+0.80 / +3.59%
|
23.40
|
23.40
|
22.30
|
23.10
|
23.10
|
2.15
|
6,170
|
|
|
5/7/2012
|
+1.00 / +4.69%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
2.08
|
3,790
|
|
|
5/4/2012
|
+1.00 / +4.93%
|
21.30
|
21.30
|
21.20
|
21.30
|
21.30
|
1.98
|
10,440
|
|
|
5/3/2012
|
+0.90 / +4.64%
|
20.10
|
20.30
|
20.00
|
20.30
|
20.30
|
1.89
|
14,790
|
|
|
5/2/2012
|
+0.90 / +4.86%
|
19.20
|
19.40
|
18.60
|
19.40
|
19.40
|
1.81
|
16,050
|
|
|
4/27/2012
|
-0.20 / -1.07%
|
18.50
|
18.50
|
18.00
|
18.50
|
18.50
|
1.72
|
18,270
|
|
|
4/26/2012
|
+0.10 / +0.54%
|
18.40
|
18.80
|
18.40
|
18.70
|
18.70
|
1.74
|
100
|
|
|
4/25/2012
|
+0.10 / +0.54%
|
18.60
|
18.70
|
18.60
|
18.60
|
18.60
|
1.73
|
6,190
|
|
|
4/24/2012
|
-0.40 / -2.12%
|
18.20
|
18.50
|
18.00
|
18.50
|
18.50
|
1.72
|
3,820
|
|
|
4/23/2012
|
+0.20 / +1.07%
|
18.70
|
19.10
|
18.00
|
18.90
|
18.90
|
1.76
|
490
|
|
|
4/20/2012
|
-0.20 / -1.06%
|
19.50
|
19.50
|
18.10
|
18.70
|
18.70
|
1.74
|
14,080
|
|
|
4/19/2012
|
+0.60 / +3.28%
|
18.00
|
18.90
|
18.00
|
18.90
|
18.90
|
1.76
|
940
|
|
|
4/18/2012
|
+0.50 / +2.81%
|
18.50
|
18.50
|
17.60
|
18.30
|
18.30
|
1.70
|
7,810
|
|
|
4/17/2012
|
-0.50 / -2.73%
|
19.00
|
19.00
|
17.60
|
17.80
|
17.80
|
1.66
|
4,710
|
|
|
4/16/2012
|
+0.30 / +1.67%
|
17.80
|
18.30
|
17.60
|
18.30
|
18.30
|
1.70
|
10,370
|
|
|
4/13/2012
|
-0.80 / -4.26%
|
18.50
|
19.00
|
18.00
|
18.00
|
18.00
|
1.68
|
4,010
|
|
|
4/12/2012
|
+0.40 / +2.17%
|
17.80
|
18.80
|
17.80
|
18.80
|
18.80
|
1.75
|
4,290
|
|
|
4/11/2012
|
-0.10 / -0.54%
|
18.50
|
18.70
|
18.40
|
18.40
|
18.40
|
1.71
|
1,690
|
|
|
4/10/2012
|
+0.30 / +1.65%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
1.72
|
190
|
|
|
4/9/2012
|
-0.20 / -1.09%
|
18.80
|
18.80
|
17.50
|
18.20
|
18.20
|
1.69
|
4,450
|
|
|
4/6/2012
|
+0.10 / +0.55%
|
18.90
|
19.00
|
17.40
|
18.40
|
18.40
|
1.71
|
710
|
|
|
4/5/2012
|
+0.70 / +3.98%
|
18.10
|
18.40
|
18.10
|
18.30
|
18.30
|
1.70
|
250
|
|
|
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
|
|
|