|
Closing price on 5/28/2012
|
|
| Open |
18.40 |
| High |
18.40 |
| Low |
16.90 |
| Volume |
50 |
| Split-adjusted Price |
1.84 |
|
|
D2D Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2012
|
+0.70 / +3.98%
|
18.40
|
18.40
|
16.90
|
18.30
|
18.30
|
1.84
|
50
|
|
|
5/25/2012
|
+0.80 / +4.76%
|
17.10
|
17.60
|
17.10
|
17.60
|
17.60
|
1.77
|
3,300
|
|
|
5/24/2012
|
-0.80 / -4.55%
|
17.50
|
17.50
|
16.80
|
16.80
|
16.80
|
1.69
|
13,980
|
|
|
5/23/2012
|
0.00 / 0.00%
|
17.50
|
18.00
|
17.00
|
17.60
|
17.60
|
1.77
|
2,280
|
|
|
5/22/2012
|
-0.90 / -4.86%
|
18.90
|
18.90
|
17.60
|
17.60
|
17.60
|
1.77
|
8,180
|
|
|
5/21/2012
|
+0.10 / +0.54%
|
19.00
|
19.00
|
18.50
|
18.50
|
18.50
|
1.86
|
4,930
|
|
|
5/18/2012
|
-0.40 / -2.13%
|
19.10
|
19.10
|
18.00
|
18.40
|
18.40
|
1.85
|
10,550
|
|
|
5/17/2012
|
-0.50 / -2.59%
|
18.40
|
19.90
|
18.40
|
18.80
|
18.80
|
1.89
|
1,810
|
|
|
5/16/2012
|
-1.10 / -5.39%
|
18.10
|
19.30
|
18.00
|
19.30
|
19.30
|
1.94
|
6,060
|
|
|
5/15/2012
|
0.00 / 0.00%
|
20.90
|
20.90
|
19.50
|
20.40
|
20.40
|
1.90
|
3,710
|
|
|
5/14/2012
|
-1.00 / -4.67%
|
20.50
|
21.00
|
20.40
|
20.40
|
20.40
|
1.90
|
7,320
|
|
|
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
|
|
|