|
Closing price on 3/24/2010
|
|
| Open |
18.40 |
| High |
18.40 |
| Low |
18.40 |
| Volume |
10,100 |
| Split-adjusted Price |
1.43 |
|
|
DNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2010
|
+1.20 / +6.98%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
1.43
|
10,100
|
|
|
3/23/2010
|
+1.10 / +6.83%
|
17.20
|
17.20
|
17.00
|
17.20
|
17.20
|
1.34
|
30,300
|
|
|
3/22/2010
|
+1.00 / +6.62%
|
16.10
|
16.10
|
16.00
|
16.10
|
16.10
|
1.26
|
6,900
|
|
|
3/19/2010
|
+0.90 / +6.34%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
1.18
|
3,100
|
|
|
3/18/2010
|
+0.80 / +5.97%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
1.11
|
2,700
|
|
|
3/17/2010
|
+0.80 / +6.35%
|
12.80
|
13.40
|
12.80
|
13.40
|
13.40
|
1.04
|
12,300
|
|
|
3/16/2010
|
+0.80 / +6.78%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.60
|
0.98
|
6,500
|
|
|
3/15/2010
|
+0.60 / +5.36%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
0.92
|
100
|
|
|
3/12/2010
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.00
|
11.20
|
11.20
|
0.87
|
5,100
|
|
|
3/11/2010
|
+0.30 / +2.75%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
0.87
|
600
|
|
|
3/10/2010
|
-0.80 / -6.84%
|
11.50
|
11.50
|
10.90
|
10.90
|
10.90
|
0.85
|
11,000
|
|
|
3/9/2010
|
-0.80 / -6.40%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
0.91
|
300
|
|
|
3/8/2010
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
0.97
|
0
|
|
|
3/5/2010
|
-0.30 / -2.34%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
0.97
|
500
|
|
|
3/4/2010
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
1.00
|
0
|
|
|
3/3/2010
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
1.00
|
0
|
|
|
3/2/2010
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
1.00
|
0
|
|
|
3/1/2010
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
1.00
|
0
|
|
|
2/26/2010
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
1.00
|
0
|
|
|
2/25/2010
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
1.00
|
0
|
|
|
2/24/2010
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
1.00
|
0
|
|
|
2/23/2010
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
1.00
|
0
|
|
|
2/22/2010
|
-0.50 / -3.76%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
1.00
|
0
|
|
|
2/12/2010
|
+0.70 / +5.56%
|
11.80
|
13.30
|
11.80
|
13.30
|
13.30
|
1.04
|
300
|
|
|
2/11/2010
|
+0.80 / +6.78%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
0.98
|
700
|
|
|
2/10/2010
|
+0.70 / +6.31%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
0.92
|
100
|
|
|
2/9/2010
|
-0.70 / -5.93%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
0.87
|
6,100
|
|
|
2/8/2010
|
-0.80 / -6.35%
|
11.80
|
11.90
|
11.80
|
11.80
|
11.80
|
0.92
|
1,400
|
|
|
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
|
|
|