|
Closing price on 8/31/2012
|
|
| Open |
18.30 |
| High |
20.10 |
| Low |
18.30 |
| Volume |
210 |
| Split-adjusted Price |
2.01 |
|
|
D2D Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2012
|
+0.80 / +4.17%
|
18.30
|
20.10
|
18.30
|
20.00
|
20.00
|
2.01
|
210
|
|
|
8/30/2012
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
1.93
|
0
|
|
|
8/29/2012
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
1.93
|
10
|
|
|
8/28/2012
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
1.93
|
0
|
|
|
8/27/2012
|
+0.80 / +4.35%
|
18.80
|
19.30
|
17.50
|
19.20
|
19.20
|
1.93
|
160
|
|
|
8/24/2012
|
+0.80 / +4.55%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
1.85
|
10
|
|
|
8/23/2012
|
+0.80 / +4.76%
|
17.60
|
17.60
|
16.00
|
17.60
|
17.60
|
1.77
|
1,330
|
|
|
8/22/2012
|
-0.80 / -4.55%
|
18.00
|
18.30
|
16.80
|
16.80
|
16.80
|
1.69
|
350
|
|
|
8/21/2012
|
-0.90 / -4.86%
|
17.70
|
18.90
|
17.60
|
17.60
|
17.60
|
1.77
|
1,110
|
|
|
8/20/2012
|
+0.30 / +1.65%
|
18.90
|
18.90
|
17.30
|
18.50
|
18.50
|
1.86
|
470
|
|
|
8/17/2012
|
-0.40 / -2.15%
|
18.80
|
18.90
|
18.20
|
18.20
|
18.20
|
1.83
|
50
|
|
|
8/16/2012
|
-0.40 / -2.11%
|
19.00
|
19.00
|
18.10
|
18.60
|
18.60
|
1.87
|
2,920
|
|
|
8/15/2012
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
1.91
|
0
|
|
|
8/14/2012
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
1.91
|
10
|
|
|
8/13/2012
|
+0.80 / +4.40%
|
19.00
|
19.00
|
18.20
|
19.00
|
19.00
|
1.91
|
620
|
|
|
8/10/2012
|
-0.80 / -4.21%
|
18.20
|
18.90
|
18.10
|
18.20
|
18.20
|
1.83
|
2,040
|
|
|
8/9/2012
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
1.91
|
1,010
|
|
|
8/8/2012
|
0.00 / 0.00%
|
18.10
|
19.00
|
18.10
|
19.00
|
19.00
|
1.91
|
1,300
|
|
|
8/7/2012
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
1.91
|
10
|
|
|
8/6/2012
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
1.91
|
0
|
|
|
8/3/2012
|
+0.10 / +0.53%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
1.91
|
10
|
|
|
8/2/2012
|
0.00 / 0.00%
|
18.00
|
18.90
|
18.00
|
18.90
|
18.90
|
1.90
|
1,980
|
|
|
8/1/2012
|
+0.60 / +3.28%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
1.90
|
20
|
|
|
7/31/2012
|
-0.90 / -4.69%
|
19.40
|
20.00
|
18.30
|
18.30
|
18.30
|
1.84
|
1,680
|
|
|
7/30/2012
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
1.93
|
0
|
|
|
7/27/2012
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
1.93
|
0
|
|
|
7/26/2012
|
+0.70 / +3.78%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
1.93
|
20
|
|
|
7/25/2012
|
-0.90 / -4.64%
|
18.50
|
18.90
|
18.50
|
18.50
|
18.50
|
1.86
|
2,030
|
|
|
7/24/2012
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
1.95
|
10
|
|
|
7/23/2012
|
-0.30 / -1.52%
|
18.80
|
19.40
|
18.80
|
19.40
|
19.40
|
1.95
|
1,050
|
|
|