|
Closing price on 5/31/2010
|
|
| Open |
35.00 |
| High |
35.50 |
| Low |
32.50 |
| Volume |
24,000 |
| Split-adjusted Price |
30.53 |
|
|
DID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2010
|
-0.70 / -2.03%
|
35.00
|
35.50
|
32.50
|
33.70
|
33.70
|
30.53
|
24,000
|
|
|
5/28/2010
|
+0.60 / +1.78%
|
35.80
|
35.80
|
32.30
|
34.40
|
34.40
|
31.16
|
64,700
|
|
|
5/27/2010
|
-0.70 / -2.03%
|
34.00
|
34.00
|
32.10
|
33.80
|
33.80
|
30.62
|
8,800
|
|
|
5/26/2010
|
+2.70 / +8.49%
|
34.00
|
34.50
|
33.00
|
34.50
|
34.50
|
31.25
|
21,800
|
|
|
5/25/2010
|
-0.10 / -0.31%
|
33.70
|
33.70
|
31.80
|
31.80
|
31.80
|
28.80
|
5,500
|
|
|
5/24/2010
|
+1.90 / +6.33%
|
31.40
|
31.90
|
31.40
|
31.90
|
31.90
|
28.89
|
55,800
|
|
|
5/21/2010
|
-3.50 / -10.45%
|
30.50
|
30.50
|
29.90
|
30.00
|
30.00
|
27.17
|
168,700
|
|
|
5/20/2010
|
+1.90 / +6.01%
|
30.00
|
33.50
|
29.70
|
33.50
|
33.50
|
30.34
|
97,200
|
|
|
5/19/2010
|
-2.20 / -6.51%
|
32.10
|
32.10
|
31.60
|
31.60
|
31.60
|
28.62
|
43,300
|
|
|
5/18/2010
|
-1.20 / -3.43%
|
33.90
|
34.30
|
33.70
|
33.80
|
33.80
|
30.62
|
20,500
|
|
|
5/17/2010
|
-1.20 / -3.31%
|
36.80
|
37.00
|
34.30
|
35.00
|
35.00
|
31.70
|
59,000
|
|
|
5/14/2010
|
+0.70 / +1.97%
|
37.30
|
37.50
|
36.00
|
36.20
|
36.20
|
32.79
|
97,500
|
|
|
5/13/2010
|
+2.40 / +7.25%
|
35.00
|
35.50
|
33.90
|
35.50
|
35.50
|
32.16
|
84,600
|
|
|
5/12/2010
|
-1.10 / -3.22%
|
34.00
|
34.00
|
32.60
|
33.10
|
33.10
|
29.98
|
104,700
|
|
|
5/11/2010
|
-2.20 / -6.04%
|
36.50
|
37.50
|
34.00
|
34.20
|
34.20
|
30.98
|
115,900
|
|
|
5/10/2010
|
-1.60 / -4.21%
|
38.00
|
38.00
|
36.40
|
36.40
|
36.40
|
32.97
|
89,400
|
|
|
5/7/2010
|
-0.80 / -2.06%
|
41.50
|
41.50
|
36.10
|
38.00
|
38.00
|
34.42
|
142,600
|
|
|
5/6/2010
|
+2.10 / +5.72%
|
38.80
|
38.80
|
38.80
|
38.80
|
38.80
|
35.14
|
41,000
|
|
|
5/5/2010
|
+2.40 / +7.00%
|
36.70
|
36.70
|
34.20
|
36.70
|
36.70
|
33.24
|
126,500
|
|
|
5/4/2010
|
+2.30 / +7.19%
|
33.50
|
34.30
|
33.50
|
34.30
|
34.30
|
31.07
|
149,900
|
|
|
4/29/2010
|
+0.80 / +2.56%
|
31.00
|
32.50
|
31.00
|
32.00
|
32.00
|
28.99
|
88,000
|
|
|
4/28/2010
|
+0.10 / +0.32%
|
31.10
|
33.00
|
30.90
|
31.20
|
31.20
|
28.26
|
56,600
|
|
|
4/27/2010
|
-0.60 / -1.89%
|
31.70
|
31.70
|
30.80
|
31.10
|
31.10
|
28.17
|
34,200
|
|
|
4/26/2010
|
+1.30 / +4.28%
|
32.50
|
32.70
|
31.10
|
31.70
|
31.70
|
28.71
|
136,600
|
|
|
4/22/2010
|
-2.20 / -6.75%
|
34.80
|
34.80
|
30.40
|
30.40
|
30.40
|
27.54
|
137,100
|
|
|
4/21/2010
|
+1.10 / +3.49%
|
31.90
|
32.60
|
31.90
|
32.60
|
32.60
|
29.53
|
51,900
|
|
|
4/20/2010
|
+1.20 / +3.96%
|
30.80
|
31.50
|
30.00
|
31.50
|
31.50
|
28.53
|
145,800
|
|
|
4/19/2010
|
0.00 / 0.00%
|
32.80
|
32.80
|
30.00
|
30.30
|
30.30
|
27.45
|
120,900
|
|
|
4/16/2010
|
-0.30 / -0.98%
|
31.20
|
31.40
|
30.20
|
30.30
|
30.30
|
27.45
|
127,400
|
|
|
4/15/2010
|
+1.80 / +6.25%
|
29.50
|
30.60
|
29.50
|
30.60
|
30.60
|
27.72
|
126,900
|
|
|