|
|
Closing price on 8/8/2014
|
|
| Open |
26.30 |
| High |
26.40 |
| Low |
26.30 |
| Volume |
4,090 |
| Split-adjusted Price |
3.45 |
|
|
D2D Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2014
|
+0.30 / +1.15%
|
26.30
|
26.40
|
26.30
|
26.30
|
26.30
|
3.45
|
4,090
|
|
|
8/7/2014
|
-0.60 / -2.26%
|
25.80
|
26.00
|
25.80
|
26.00
|
26.00
|
3.41
|
9,950
|
|
|
8/6/2014
|
+1.00 / +3.91%
|
25.50
|
26.60
|
25.50
|
26.60
|
26.60
|
3.49
|
30
|
|
|
8/5/2014
|
+0.10 / +0.39%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
3.36
|
3,150
|
|
|
8/4/2014
|
-0.50 / -1.92%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
3.34
|
3,490
|
|
|
8/1/2014
|
+0.70 / +2.77%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
3.41
|
10
|
|
|
7/31/2014
|
0.00 / 0.00%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
3.32
|
0
|
|
|
7/30/2014
|
-0.60 / -2.32%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
3.32
|
6,200
|
|
|
7/29/2014
|
+0.60 / +2.37%
|
25.30
|
25.90
|
25.30
|
25.90
|
25.90
|
3.40
|
4,540
|
|
|
7/28/2014
|
-1.70 / -6.30%
|
25.50
|
26.00
|
25.30
|
25.30
|
25.30
|
3.32
|
10,380
|
|
|
7/25/2014
|
+1.50 / +5.88%
|
25.40
|
27.00
|
25.40
|
27.00
|
27.00
|
3.54
|
510
|
|
|
7/24/2014
|
+0.20 / +0.79%
|
25.30
|
25.50
|
25.30
|
25.50
|
25.50
|
3.34
|
5,510
|
|
|
7/23/2014
|
0.00 / 0.00%
|
25.30
|
25.30
|
25.20
|
25.30
|
25.30
|
3.32
|
6,740
|
|
|
7/22/2014
|
0.00 / 0.00%
|
25.20
|
25.30
|
25.20
|
25.30
|
25.30
|
3.32
|
5,700
|
|
|
7/21/2014
|
+0.10 / +0.40%
|
25.20
|
25.30
|
25.20
|
25.30
|
25.30
|
3.32
|
9,640
|
|
|
7/18/2014
|
-0.20 / -0.79%
|
25.40
|
25.40
|
25.20
|
25.20
|
25.20
|
3.30
|
6,020
|
|
|
7/17/2014
|
+1.00 / +4.10%
|
24.40
|
25.40
|
24.40
|
25.40
|
25.40
|
3.33
|
1,060
|
|
|
7/16/2014
|
+0.60 / +2.52%
|
24.40
|
24.40
|
24.00
|
24.40
|
24.40
|
3.20
|
2,940
|
|
|
7/15/2014
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
3.12
|
960
|
|
|
7/14/2014
|
+0.20 / +0.85%
|
23.70
|
23.80
|
23.70
|
23.80
|
23.80
|
3.12
|
2,080
|
|
|
7/11/2014
|
+1.10 / +4.89%
|
24.00
|
24.00
|
23.60
|
23.60
|
23.60
|
3.09
|
4,030
|
|
|
7/10/2014
|
-1.50 / -6.25%
|
24.30
|
24.30
|
22.50
|
22.50
|
22.50
|
2.95
|
9,930
|
|
|
7/9/2014
|
+0.50 / +2.13%
|
23.80
|
24.00
|
23.80
|
24.00
|
24.00
|
3.15
|
1,490
|
|
|
7/8/2014
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
3.08
|
4,600
|
|
|
7/7/2014
|
+0.20 / +0.86%
|
23.30
|
23.50
|
23.30
|
23.50
|
23.50
|
3.08
|
5,540
|
|
|
7/4/2014
|
+0.10 / +0.43%
|
24.50
|
24.50
|
23.30
|
23.30
|
23.30
|
3.05
|
2,290
|
|
|
7/3/2014
|
-0.60 / -2.52%
|
24.50
|
24.50
|
23.10
|
23.20
|
23.20
|
3.04
|
670
|
|
|
7/2/2014
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.80
|
23.80
|
23.80
|
3.12
|
140
|
|
|
7/1/2014
|
-0.10 / -0.42%
|
23.70
|
23.80
|
23.70
|
23.80
|
23.80
|
3.12
|
110
|
|
|
6/30/2014
|
+1.30 / +5.75%
|
22.60
|
23.90
|
22.60
|
23.90
|
23.90
|
3.13
|
1,150
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,269,400
|
7.60
|
2.70%
|
|
|
|
AGG
|
1,746,100
|
17.30
|
2.37%
|
|
|
|
API
|
454,900
|
6.90
|
-4.17%
|
|
|
|
ASM
|
837,300
|
7.27
|
-2.02%
|
|
|
|
BCR
|
10,340,600
|
1.80
|
-10.00%
|
|
|
|
BII
|
253,100
|
0.70
|
0.00%
|
|
|
|
BVL
|
7,300
|
15.50
|
-1.90%
|
|
|
|
C21
|
16,900
|
18.20
|
14.47%
|
|
|
|
CCI
|
100
|
21.60
|
2.13%
|
|
|
|
|
Market Update
Last updated at 3:46:08 PM
|
|
|
|
|