|
Closing price on 8/22/2016
|
|
| Open |
44.30 |
| High |
44.30 |
| Low |
41.60 |
| Volume |
65,770 |
| Split-adjusted Price |
6.30 |
|
|
D2D Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2016
|
-2.20 / -4.93%
|
44.30
|
44.30
|
41.60
|
42.40
|
43.06
|
6.30
|
65,770
|
|
|
8/19/2016
|
-1.40 / -3.04%
|
44.60
|
46.00
|
44.30
|
44.60
|
45.15
|
6.63
|
24,410
|
|
|
8/18/2016
|
0.00 / 0.00%
|
46.00
|
46.00
|
45.80
|
46.00
|
46.00
|
6.84
|
45,870
|
|
|
8/17/2016
|
+1.20 / +2.68%
|
44.80
|
46.90
|
44.80
|
46.00
|
46.01
|
6.84
|
116,030
|
|
|
8/16/2016
|
0.00 / 0.00%
|
44.80
|
45.00
|
44.50
|
44.80
|
44.67
|
6.66
|
42,060
|
|
|
8/15/2016
|
-0.20 / -0.44%
|
45.00
|
45.10
|
44.80
|
44.80
|
44.99
|
6.66
|
34,850
|
|
|
8/12/2016
|
-1.60 / -3.43%
|
46.60
|
46.60
|
45.00
|
45.00
|
45.67
|
6.69
|
26,890
|
|
|
8/11/2016
|
+1.70 / +3.79%
|
45.00
|
47.50
|
45.00
|
46.60
|
46.54
|
6.92
|
29,200
|
|
|
8/10/2016
|
+2.40 / +5.65%
|
42.50
|
45.00
|
42.50
|
44.90
|
44.27
|
6.67
|
70,620
|
|
|
8/9/2016
|
0.00 / 0.00%
|
42.50
|
42.60
|
42.00
|
42.50
|
42.18
|
6.32
|
8,890
|
|
|
8/8/2016
|
+0.50 / +1.19%
|
41.80
|
42.80
|
41.00
|
42.50
|
41.49
|
6.32
|
5,760
|
|
|
8/5/2016
|
-0.60 / -1.41%
|
42.50
|
42.70
|
41.50
|
42.00
|
42.21
|
6.24
|
3,980
|
|
|
8/4/2016
|
+0.10 / +0.24%
|
42.50
|
43.00
|
42.00
|
42.60
|
42.55
|
6.33
|
30,010
|
|
|
8/3/2016
|
+1.60 / +3.91%
|
40.80
|
42.50
|
40.70
|
42.50
|
40.92
|
6.32
|
38,830
|
|
|
8/2/2016
|
-0.10 / -0.24%
|
41.10
|
41.10
|
40.20
|
40.90
|
40.46
|
6.08
|
17,300
|
|
|
8/1/2016
|
-1.30 / -3.07%
|
42.30
|
42.30
|
40.80
|
41.00
|
41.03
|
6.09
|
24,520
|
|
|
7/29/2016
|
-0.30 / -0.70%
|
42.60
|
42.60
|
41.60
|
42.30
|
42.25
|
6.29
|
35,430
|
|
|
7/28/2016
|
+2.60 / +6.50%
|
40.00
|
42.80
|
39.50
|
42.60
|
40.81
|
6.33
|
31,240
|
|
|
7/27/2016
|
-1.70 / -4.08%
|
41.20
|
41.30
|
39.50
|
40.00
|
40.27
|
5.94
|
11,670
|
|
|
7/26/2016
|
+0.70 / +1.71%
|
41.70
|
41.70
|
41.70
|
41.70
|
41.70
|
6.20
|
210
|
|
|
7/25/2016
|
+1.50 / +3.80%
|
39.10
|
41.00
|
39.10
|
41.00
|
39.89
|
6.09
|
7,070
|
|
|
7/22/2016
|
-0.50 / -1.25%
|
39.60
|
39.60
|
38.00
|
39.50
|
38.93
|
5.87
|
15,720
|
|
|
7/21/2016
|
-2.00 / -4.76%
|
43.40
|
43.40
|
40.00
|
40.00
|
40.00
|
5.94
|
4,350
|
|
|
7/20/2016
|
-0.10 / -0.24%
|
41.00
|
42.00
|
41.00
|
42.00
|
41.31
|
6.24
|
3,050
|
|
|
7/19/2016
|
0.00 / 0.00%
|
42.10
|
42.90
|
42.00
|
42.10
|
42.16
|
6.26
|
7,400
|
|
|
7/18/2016
|
+2.70 / +6.85%
|
38.20
|
42.10
|
38.10
|
42.10
|
41.84
|
6.26
|
72,970
|
|
|
7/15/2016
|
+0.40 / +1.03%
|
39.00
|
39.50
|
38.90
|
39.40
|
39.02
|
5.85
|
6,330
|
|
|
7/14/2016
|
-0.20 / -0.51%
|
38.60
|
39.20
|
38.60
|
39.00
|
38.78
|
5.80
|
13,720
|
|
|
7/13/2016
|
-0.80 / -2.00%
|
39.50
|
39.90
|
38.60
|
39.20
|
39.11
|
5.83
|
21,910
|
|
|
7/12/2016
|
+0.50 / +1.27%
|
39.20
|
40.00
|
39.10
|
40.00
|
39.36
|
5.94
|
7,140
|
|
|