|
Closing price on 5/6/2010
|
|
| Open |
18.40 |
| High |
18.50 |
| Low |
18.40 |
| Volume |
4,200 |
| Split-adjusted Price |
1.56 |
|
|
DNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2010
|
+1.20 / +6.94%
|
18.40
|
18.50
|
18.40
|
18.50
|
18.50
|
1.56
|
4,200
|
|
|
5/5/2010
|
+1.10 / +6.79%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
1.46
|
19,800
|
|
|
5/4/2010
|
+0.80 / +5.19%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
1.37
|
2,600
|
|
|
4/29/2010
|
+0.90 / +6.21%
|
14.70
|
15.40
|
14.70
|
15.40
|
15.40
|
1.30
|
16,000
|
|
|
4/28/2010
|
+0.60 / +4.32%
|
14.30
|
14.50
|
14.30
|
14.50
|
14.50
|
1.23
|
2,800
|
|
|
4/27/2010
|
+0.10 / +0.72%
|
14.30
|
14.60
|
13.90
|
13.90
|
13.90
|
1.18
|
2,100
|
|
|
4/26/2010
|
-0.10 / -0.72%
|
13.90
|
13.90
|
13.80
|
13.80
|
13.80
|
1.17
|
7,500
|
|
|
4/22/2010
|
-0.90 / -6.08%
|
14.60
|
14.60
|
13.90
|
13.90
|
13.90
|
1.18
|
1,500
|
|
|
4/21/2010
|
+0.60 / +4.23%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
1.25
|
3,700
|
|
|
4/20/2010
|
+0.70 / +5.19%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.20
|
1.20
|
4,100
|
|
|
4/19/2010
|
-0.50 / -3.57%
|
13.50
|
15.00
|
13.20
|
13.50
|
13.50
|
1.14
|
4,000
|
|
|
4/16/2010
|
-0.70 / -4.76%
|
14.00
|
14.20
|
14.00
|
14.00
|
14.00
|
1.18
|
3,200
|
|
|
4/15/2010
|
-1.00 / -6.37%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
1.24
|
1,100
|
|
|
4/14/2010
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
1.33
|
0
|
|
|
4/13/2010
|
+0.30 / +1.95%
|
15.90
|
15.90
|
15.70
|
15.70
|
15.70
|
1.33
|
900
|
|
|
4/12/2010
|
+0.90 / +6.21%
|
14.50
|
15.40
|
14.50
|
15.40
|
15.40
|
1.30
|
6,300
|
|
|
4/9/2010
|
-0.60 / -3.97%
|
14.30
|
14.60
|
14.30
|
14.50
|
14.50
|
1.23
|
2,300
|
|
|
4/8/2010
|
-0.50 / -3.21%
|
15.10
|
15.10
|
15.00
|
15.10
|
15.10
|
1.28
|
2,200
|
|
|
4/7/2010
|
+1.10 / +7.59%
|
15.70
|
15.70
|
14.80
|
15.60
|
15.60
|
1.22
|
4,500
|
|
|
4/6/2010
|
-1.20 / -7.64%
|
15.20
|
15.20
|
14.50
|
14.50
|
14.50
|
1.13
|
5,600
|
|
|
4/5/2010
|
+1.10 / +7.53%
|
15.00
|
15.70
|
14.80
|
15.70
|
15.70
|
1.22
|
10,100
|
|
|
4/2/2010
|
-1.40 / -8.75%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.60
|
1.14
|
1,200
|
|
|
4/1/2010
|
+1.10 / +7.38%
|
14.70
|
16.00
|
14.70
|
16.00
|
16.00
|
1.25
|
600
|
|
|
3/31/2010
|
-1.10 / -6.88%
|
17.10
|
17.10
|
14.90
|
14.90
|
14.90
|
1.16
|
7,200
|
|
|
3/30/2010
|
-1.10 / -6.43%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
1.25
|
1,500
|
|
|
3/29/2010
|
-1.20 / -6.56%
|
17.10
|
17.50
|
17.10
|
17.10
|
17.10
|
1.33
|
9,000
|
|
|
3/26/2010
|
-1.30 / -6.63%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
1.43
|
800
|
|
|
3/25/2010
|
+1.20 / +6.52%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
1.53
|
200
|
|
|
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
|
|
|