|
Closing price on 9/14/2011
|
|
| Open |
20.90 |
| High |
20.90 |
| Low |
20.20 |
| Volume |
30,010 |
| Split-adjusted Price |
1.80 |
|
|
D2D Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/14/2011
|
-0.20 / -0.98%
|
20.90
|
20.90
|
20.20
|
20.30
|
20.30
|
1.80
|
30,010
|
|
|
9/13/2011
|
+0.70 / +3.54%
|
20.00
|
20.50
|
19.90
|
20.50
|
20.50
|
1.81
|
10,260
|
|
|
9/12/2011
|
+0.50 / +2.59%
|
20.00
|
20.00
|
19.50
|
19.80
|
19.80
|
1.75
|
8,890
|
|
|
9/9/2011
|
+0.10 / +0.52%
|
19.50
|
20.00
|
19.30
|
19.30
|
19.30
|
1.71
|
30,210
|
|
|
9/8/2011
|
+0.20 / +1.05%
|
19.50
|
19.80
|
19.20
|
19.20
|
19.20
|
1.70
|
50,240
|
|
|
9/7/2011
|
+0.50 / +2.70%
|
18.60
|
19.00
|
18.50
|
19.00
|
19.00
|
1.68
|
5,820
|
|
|
9/6/2011
|
0.00 / 0.00%
|
18.50
|
18.70
|
18.00
|
18.50
|
18.50
|
1.64
|
24,590
|
|
|
9/5/2011
|
-0.30 / -1.60%
|
18.80
|
18.80
|
18.30
|
18.50
|
18.50
|
1.64
|
2,300
|
|
|
9/1/2011
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.20
|
18.80
|
18.80
|
1.66
|
10,800
|
|
|
8/31/2011
|
+0.50 / +2.73%
|
18.90
|
18.90
|
18.80
|
18.80
|
18.80
|
1.66
|
130
|
|
|
8/30/2011
|
+0.80 / +4.57%
|
17.90
|
18.30
|
17.50
|
18.30
|
18.30
|
1.62
|
22,670
|
|
|
8/29/2011
|
+0.50 / +2.94%
|
17.60
|
17.60
|
17.10
|
17.50
|
17.50
|
1.55
|
320
|
|
|
8/26/2011
|
-0.30 / -1.73%
|
17.10
|
17.40
|
17.00
|
17.00
|
17.00
|
1.50
|
13,270
|
|
|
8/25/2011
|
+0.60 / +3.59%
|
17.10
|
17.30
|
17.00
|
17.30
|
17.30
|
1.53
|
3,090
|
|
|
8/24/2011
|
-0.40 / -2.34%
|
17.00
|
17.30
|
16.70
|
16.70
|
16.70
|
1.48
|
19,530
|
|
|
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
|
|
|