|
Closing price on 6/23/2010
|
|
| Open |
18.20 |
| High |
18.20 |
| Low |
18.20 |
| Volume |
6,100 |
| Split-adjusted Price |
1.54 |
|
|
DNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2010
|
+0.60 / +3.41%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
1.54
|
6,100
|
|
|
6/22/2010
|
+1.10 / +6.67%
|
16.40
|
17.60
|
16.40
|
17.60
|
17.60
|
1.49
|
7,800
|
|
|
6/21/2010
|
-0.30 / -1.79%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
1.40
|
2,100
|
|
|
6/18/2010
|
+1.00 / +6.33%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
1.42
|
100
|
|
|
6/17/2010
|
+0.60 / +3.95%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
1.34
|
100
|
|
|
6/16/2010
|
-0.80 / -5.00%
|
15.70
|
15.80
|
15.20
|
15.20
|
15.20
|
1.29
|
2,200
|
|
|
6/15/2010
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
1.35
|
100
|
|
|
6/14/2010
|
-0.50 / -3.03%
|
15.50
|
16.00
|
15.50
|
16.00
|
16.00
|
1.35
|
2,400
|
|
|
6/11/2010
|
+0.50 / +3.13%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
1.40
|
100
|
|
|
6/10/2010
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
1.35
|
0
|
|
|
6/9/2010
|
+0.50 / +3.23%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
1.35
|
500
|
|
|
6/8/2010
|
+0.30 / +1.97%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
1.31
|
0
|
|
|
6/7/2010
|
-0.60 / -3.80%
|
16.70
|
16.70
|
15.20
|
15.20
|
15.20
|
1.29
|
3,400
|
|
|
6/4/2010
|
-0.90 / -5.39%
|
16.70
|
16.70
|
15.80
|
15.80
|
15.80
|
1.34
|
200
|
|
|
6/3/2010
|
+0.20 / +1.21%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
1.41
|
100
|
|
|
6/2/2010
|
-0.30 / -1.79%
|
15.70
|
16.70
|
15.70
|
16.50
|
16.50
|
1.40
|
1,700
|
|
|
6/1/2010
|
-1.20 / -6.67%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
1.42
|
100
|
|
|
5/31/2010
|
+1.00 / +5.88%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
1.52
|
100
|
|
|
5/28/2010
|
+0.50 / +3.03%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
1.44
|
10,500
|
|
|
5/27/2010
|
+0.70 / +4.43%
|
15.50
|
16.50
|
14.50
|
16.50
|
16.50
|
1.40
|
7,600
|
|
|
5/26/2010
|
+1.10 / +7.48%
|
13.90
|
15.80
|
13.90
|
15.80
|
15.80
|
1.34
|
600
|
|
|
5/25/2010
|
-1.10 / -6.96%
|
15.00
|
16.90
|
14.70
|
14.70
|
14.70
|
1.24
|
2,400
|
|
|
5/24/2010
|
-1.00 / -5.95%
|
15.80
|
15.80
|
15.70
|
15.80
|
15.80
|
1.34
|
6,300
|
|
|
5/21/2010
|
-0.90 / -5.08%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
1.42
|
100
|
|
|
5/20/2010
|
-1.30 / -6.84%
|
20.30
|
20.30
|
17.70
|
17.70
|
17.70
|
1.50
|
1,000
|
|
|
5/19/2010
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
1.61
|
2,000
|
|
|
5/18/2010
|
+1.10 / +6.15%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
1.61
|
100
|
|
|
5/17/2010
|
+0.80 / +4.68%
|
17.90
|
17.90
|
17.30
|
17.90
|
17.90
|
1.51
|
1,200
|
|
|
5/14/2010
|
-1.20 / -6.56%
|
17.10
|
17.20
|
17.10
|
17.10
|
17.10
|
1.45
|
19,600
|
|
|
5/13/2010
|
-1.30 / -6.63%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
1.55
|
500
|
|
|