|
Closing price on 2/11/2010
|
|
| Open |
12.60 |
| High |
12.60 |
| Low |
12.60 |
| Volume |
700 |
| Split-adjusted Price |
0.77 |
|
|
DNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/11/2010
|
+0.80 / +6.78%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
0.77
|
700
|
|
|
2/10/2010
|
+0.70 / +6.31%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
0.72
|
100
|
|
|
2/9/2010
|
-0.70 / -5.93%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
0.68
|
6,100
|
|
|
2/8/2010
|
-0.80 / -6.35%
|
11.80
|
11.90
|
11.80
|
11.80
|
11.80
|
0.72
|
1,400
|
|
|
2/5/2010
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
0.77
|
0
|
|
|
2/4/2010
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
0.77
|
0
|
|
|
2/3/2010
|
-1.00 / -7.35%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
0.77
|
500
|
|
|
2/2/2010
|
-0.90 / -6.21%
|
13.50
|
13.60
|
13.50
|
13.60
|
13.60
|
0.83
|
2,000
|
|
|
2/1/2010
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
0.88
|
0
|
|
|
1/29/2010
|
+0.70 / +5.07%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
0.88
|
100
|
|
|
1/28/2010
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
0.84
|
0
|
|
|
1/27/2010
|
-1.00 / -6.76%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
0.84
|
1,800
|
|
|
1/26/2010
|
+0.80 / +5.71%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
0.90
|
300
|
|
|
1/25/2010
|
-0.30 / -2.10%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
0.85
|
0
|
|
|
1/22/2010
|
+0.90 / +6.72%
|
13.60
|
14.30
|
13.60
|
14.30
|
14.30
|
0.87
|
200
|
|
|
1/21/2010
|
+0.10 / +0.75%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
0.82
|
0
|
|
|
1/20/2010
|
+0.10 / +0.76%
|
13.50
|
13.50
|
13.30
|
13.30
|
13.30
|
0.81
|
1,700
|
|
|
1/19/2010
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
0.80
|
0
|
|
|
1/18/2010
|
-0.90 / -6.38%
|
13.20
|
13.50
|
13.20
|
13.20
|
13.20
|
0.80
|
1,500
|
|
|
1/15/2010
|
-0.90 / -6.00%
|
14.10
|
14.20
|
14.10
|
14.10
|
14.10
|
0.86
|
900
|
|
|
1/14/2010
|
-1.00 / -6.25%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
0.91
|
1,000
|
|
|
1/13/2010
|
+1.00 / +6.67%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
0.98
|
700
|
|
|
1/12/2010
|
+0.50 / +3.45%
|
15.50
|
15.50
|
15.00
|
15.00
|
15.00
|
0.91
|
900
|
|
|
1/11/2010
|
-1.50 / -9.38%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
0.88
|
200
|
|
|
1/8/2010
|
-0.30 / -1.84%
|
15.20
|
16.00
|
15.20
|
16.00
|
16.00
|
0.98
|
24,300
|
|
|
1/7/2010
|
+0.40 / +2.52%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
0.99
|
0
|
|
|
1/6/2010
|
-1.10 / -6.47%
|
18.00
|
18.00
|
15.90
|
15.90
|
15.90
|
0.97
|
3,200
|
|
|
1/5/2010
|
-1.10 / -6.08%
|
18.10
|
18.10
|
16.90
|
17.00
|
17.00
|
1.04
|
11,500
|
|
|
1/4/2010
|
-0.90 / -4.74%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
1.10
|
1,000
|
|
|
12/31/2009
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.00
|
19.00
|
19.00
|
1.16
|
900
|
|
|