|
Closing price on 2/5/2010
|
|
| Open |
12.60 |
| High |
12.60 |
| Low |
12.60 |
| Volume |
0 |
| Split-adjusted Price |
0.98 |
|
|
DNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2010
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
0.98
|
0
|
|
|
2/4/2010
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
0.98
|
0
|
|
|
2/3/2010
|
-1.00 / -7.35%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
0.98
|
500
|
|
|
2/2/2010
|
-0.90 / -6.21%
|
13.50
|
13.60
|
13.50
|
13.60
|
13.60
|
1.06
|
2,000
|
|
|
2/1/2010
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
1.13
|
0
|
|
|
1/29/2010
|
+0.70 / +5.07%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
1.13
|
100
|
|
|
1/28/2010
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
1.08
|
0
|
|
|
1/27/2010
|
-1.00 / -6.76%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
1.08
|
1,800
|
|
|
1/26/2010
|
+0.80 / +5.71%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
1.15
|
300
|
|
|
1/25/2010
|
-0.30 / -2.10%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
1.09
|
0
|
|
|
1/22/2010
|
+0.90 / +6.72%
|
13.60
|
14.30
|
13.60
|
14.30
|
14.30
|
1.11
|
200
|
|
|
1/21/2010
|
+0.10 / +0.75%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
1.04
|
0
|
|
|
1/20/2010
|
+0.10 / +0.76%
|
13.50
|
13.50
|
13.30
|
13.30
|
13.30
|
1.04
|
1,700
|
|
|
1/19/2010
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
1.03
|
0
|
|
|
1/18/2010
|
-0.90 / -6.38%
|
13.20
|
13.50
|
13.20
|
13.20
|
13.20
|
1.03
|
1,500
|
|
|
1/15/2010
|
-0.90 / -6.00%
|
14.10
|
14.20
|
14.10
|
14.10
|
14.10
|
1.10
|
900
|
|
|
1/14/2010
|
-1.00 / -6.25%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
1.17
|
1,000
|
|
|
1/13/2010
|
+1.00 / +6.67%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
1.25
|
700
|
|
|
1/12/2010
|
+0.50 / +3.45%
|
15.50
|
15.50
|
15.00
|
15.00
|
15.00
|
1.17
|
900
|
|
|
1/11/2010
|
-1.50 / -9.38%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
1.13
|
200
|
|
|
1/8/2010
|
-0.30 / -1.84%
|
15.20
|
16.00
|
15.20
|
16.00
|
16.00
|
1.25
|
24,300
|
|
|
1/7/2010
|
+0.40 / +2.52%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
1.27
|
0
|
|
|
1/6/2010
|
-1.10 / -6.47%
|
18.00
|
18.00
|
15.90
|
15.90
|
15.90
|
1.24
|
3,200
|
|
|
1/5/2010
|
-1.10 / -6.08%
|
18.10
|
18.10
|
16.90
|
17.00
|
17.00
|
1.33
|
11,500
|
|
|
1/4/2010
|
-0.90 / -4.74%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
1.41
|
1,000
|
|
|
12/31/2009
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.00
|
19.00
|
19.00
|
1.48
|
900
|
|
|
12/30/2009
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
1.48
|
0
|
|
|
12/29/2009
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
1.48
|
0
|
|
|
12/28/2009
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
1.48
|
0
|
|
|
12/25/2009
|
-0.60 / -3.06%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
1.48
|
1,500
|
|
|