|
Closing price on 9/23/2009
|
|
| Open |
56.00 |
| High |
56.50 |
| Low |
53.50 |
| Volume |
254,430 |
| Split-adjusted Price |
4.34 |
|
|
D2D Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2009
|
-2.50 / -4.46%
|
56.00
|
56.50
|
53.50
|
53.50
|
53.50
|
4.34
|
254,430
|
|
|
9/22/2009
|
+2.50 / +4.67%
|
54.00
|
56.00
|
53.00
|
56.00
|
56.00
|
4.54
|
525,410
|
|
|
9/21/2009
|
+2.50 / +4.90%
|
52.50
|
53.50
|
51.50
|
53.50
|
53.50
|
4.34
|
195,890
|
|
|
9/18/2009
|
+1.00 / +2.00%
|
50.00
|
51.50
|
49.80
|
51.00
|
51.00
|
4.13
|
330,750
|
|
|
9/17/2009
|
-1.00 / -1.96%
|
52.00
|
52.00
|
49.20
|
50.00
|
50.00
|
4.05
|
190,050
|
|
|
9/16/2009
|
-2.00 / -3.77%
|
52.50
|
52.50
|
51.00
|
51.00
|
51.00
|
4.13
|
106,760
|
|
|
9/15/2009
|
0.00 / 0.00%
|
52.50
|
53.00
|
51.00
|
53.00
|
53.00
|
4.30
|
173,330
|
|
|
9/14/2009
|
+0.50 / +0.95%
|
52.50
|
55.00
|
52.50
|
53.00
|
53.00
|
4.30
|
169,370
|
|
|
9/11/2009
|
+2.50 / +5.00%
|
51.50
|
52.50
|
50.00
|
52.50
|
52.50
|
4.26
|
303,550
|
|
|
9/10/2009
|
0.00 / 0.00%
|
50.00
|
52.00
|
49.40
|
50.00
|
50.00
|
4.05
|
80,250
|
|
|
9/9/2009
|
-2.00 / -3.85%
|
52.00
|
52.00
|
49.60
|
50.00
|
50.00
|
4.05
|
63,070
|
|
|
9/8/2009
|
+0.50 / +0.97%
|
53.00
|
53.00
|
51.50
|
52.00
|
52.00
|
4.21
|
90,870
|
|
|
9/7/2009
|
-2.00 / -3.74%
|
52.50
|
53.00
|
51.00
|
51.50
|
51.50
|
4.17
|
252,680
|
|
|
9/4/2009
|
-2.50 / -4.46%
|
56.00
|
56.00
|
53.50
|
53.50
|
53.50
|
4.34
|
112,340
|
|
|
9/3/2009
|
+2.00 / +3.70%
|
53.00
|
56.00
|
52.50
|
56.00
|
56.00
|
4.54
|
248,700
|
|
|
9/1/2009
|
+2.50 / +4.85%
|
54.00
|
54.00
|
52.50
|
54.00
|
54.00
|
4.38
|
347,200
|
|
|
8/31/2009
|
+2.20 / +4.46%
|
51.50
|
51.50
|
51.50
|
51.50
|
51.50
|
4.17
|
156,800
|
|
|
8/28/2009
|
+2.30 / +4.89%
|
47.00
|
49.30
|
47.00
|
49.30
|
49.30
|
4.00
|
474,080
|
|
|
8/27/2009
|
-0.50 / -1.05%
|
46.90
|
47.50
|
46.50
|
47.00
|
47.00
|
3.81
|
91,230
|
|
|
8/26/2009
|
-0.30 / -0.63%
|
47.90
|
48.00
|
47.50
|
47.50
|
47.50
|
3.85
|
82,880
|
|
|
8/25/2009
|
0.00 / 0.00%
|
47.80
|
47.80
|
47.00
|
47.80
|
47.80
|
3.87
|
34,270
|
|
|
8/24/2009
|
+0.30 / +0.63%
|
48.00
|
48.00
|
47.50
|
47.80
|
47.80
|
3.87
|
91,680
|
|
|
8/21/2009
|
+1.60 / +3.49%
|
46.00
|
47.50
|
46.00
|
47.50
|
47.50
|
3.85
|
241,130
|
|
|
8/20/2009
|
-1.10 / -2.34%
|
46.00
|
46.40
|
45.50
|
45.90
|
45.90
|
3.72
|
148,730
|
|
|
8/19/2009
|
+0.50 / +1.08%
|
47.90
|
47.90
|
46.00
|
47.00
|
47.00
|
3.81
|
30,300
|
|
|
8/18/2009
|
+0.40 / +0.87%
|
44.10
|
48.40
|
44.00
|
46.50
|
46.50
|
3.77
|
49,070
|
|
|
8/17/2009
|
-1.90 / -3.96%
|
49.00
|
49.00
|
46.10
|
46.10
|
46.10
|
3.74
|
86,630
|
|
|
8/14/2009
|
+48.00 / +0.00%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
3.89
|
320,950
|
|
|