|
Closing price on 8/23/2011
|
|
| Open |
16.70 |
| High |
17.30 |
| Low |
16.70 |
| Volume |
6,380 |
| Split-adjusted Price |
1.51 |
|
|
D2D Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2011
|
0.00 / 0.00%
|
16.70
|
17.30
|
16.70
|
17.10
|
17.10
|
1.51
|
6,380
|
|
|
8/22/2011
|
+0.60 / +3.64%
|
17.00
|
17.30
|
16.90
|
17.10
|
17.10
|
1.51
|
4,290
|
|
|
8/19/2011
|
-0.80 / -4.62%
|
16.80
|
17.20
|
16.50
|
16.50
|
16.50
|
1.46
|
4,670
|
|
|
8/18/2011
|
+0.50 / +2.98%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
1.53
|
20
|
|
|
8/17/2011
|
0.00 / 0.00%
|
16.60
|
16.80
|
16.50
|
16.80
|
16.80
|
1.49
|
13,570
|
|
|
8/16/2011
|
-0.20 / -1.18%
|
16.80
|
17.00
|
16.60
|
16.80
|
16.80
|
1.49
|
10,530
|
|
|
8/15/2011
|
+0.40 / +2.41%
|
16.50
|
17.00
|
16.40
|
17.00
|
17.00
|
1.50
|
3,430
|
|
|
8/12/2011
|
+0.60 / +3.75%
|
16.50
|
16.70
|
16.30
|
16.60
|
16.60
|
1.47
|
2,700
|
|
|
8/11/2011
|
-0.50 / -3.03%
|
16.00
|
16.40
|
15.80
|
16.00
|
16.00
|
1.42
|
1,920
|
|
|
8/10/2011
|
+0.70 / +4.43%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
1.46
|
180
|
|
|
8/9/2011
|
-0.80 / -4.82%
|
16.40
|
16.40
|
15.80
|
15.80
|
15.80
|
1.40
|
5,970
|
|
|
8/8/2011
|
+0.40 / +2.47%
|
16.00
|
16.60
|
16.00
|
16.60
|
16.60
|
1.47
|
310
|
|
|
8/5/2011
|
-0.30 / -1.82%
|
17.00
|
17.00
|
16.20
|
16.20
|
16.20
|
1.43
|
110
|
|
|
8/4/2011
|
+0.40 / +2.48%
|
15.80
|
16.50
|
15.30
|
16.50
|
16.50
|
1.46
|
20,390
|
|
|
8/3/2011
|
-0.70 / -4.17%
|
16.30
|
16.90
|
16.10
|
16.10
|
16.10
|
1.42
|
4,790
|
|
|
8/2/2011
|
-0.50 / -2.89%
|
17.40
|
17.40
|
16.80
|
16.80
|
16.80
|
1.49
|
1,070
|
|
|
8/1/2011
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
1.53
|
140
|
|
|
7/29/2011
|
+0.30 / +1.76%
|
16.50
|
17.30
|
16.50
|
17.30
|
17.30
|
1.53
|
1,410
|
|
|
7/28/2011
|
-0.10 / -0.58%
|
17.20
|
17.40
|
17.00
|
17.00
|
17.00
|
1.50
|
1,810
|
|
|
7/27/2011
|
-0.80 / -4.47%
|
17.20
|
17.60
|
17.10
|
17.10
|
17.10
|
1.51
|
16,200
|
|
|
7/26/2011
|
-0.50 / -2.72%
|
18.00
|
18.00
|
17.90
|
17.90
|
17.90
|
1.58
|
2,180
|
|
|
7/25/2011
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
1.63
|
200
|
|
|
7/22/2011
|
+0.40 / +2.22%
|
18.00
|
18.40
|
18.00
|
18.40
|
18.40
|
1.63
|
2,200
|
|
|
7/21/2011
|
-0.50 / -2.70%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
1.59
|
100
|
|
|
7/20/2011
|
0.00 / 0.00%
|
18.20
|
18.50
|
18.20
|
18.50
|
18.50
|
1.64
|
1,540
|
|
|
7/19/2011
|
0.00 / 0.00%
|
18.00
|
18.50
|
18.00
|
18.50
|
18.50
|
1.64
|
840
|
|
|
7/18/2011
|
-0.20 / -1.07%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
1.64
|
1,100
|
|
|
7/15/2011
|
-0.10 / -0.53%
|
18.80
|
18.90
|
18.70
|
18.70
|
18.70
|
1.65
|
820
|
|
|
7/14/2011
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
1.66
|
1,010
|
|
|
7/13/2011
|
-0.10 / -0.53%
|
18.30
|
18.80
|
18.00
|
18.80
|
18.80
|
1.66
|
4,500
|
|
|